Tradegate Exchange

Tesla Inc.

1449

1342

343.00

Date	Time	Volume	Order Volume	Price
20/11/2025	21:59:46.205	10		343.00
			10	343.00
			10	343.00
20/11/2025	21:59:25.607	108		342.45
			108	342.45
			108	342.45
20/11/2025	21:59:08.839	50		342.90
			50	342.90
			50	342.90
20/11/2025	21:58:38.995	3		343.50
			3	343.50
			3	343.50
20/11/2025	21:57:57.520	50		344.00
			50	344.00
			50	344.00
20/11/2025	21:57:54.246	326		343.85
			326	343.85
			326	343.85
20/11/2025	21:56:54.125	15		344.10
			15	344.10
			15	344.10
20/11/2025	21:56:41.201	10		344.35
			10	344.35
			10	344.35
20/11/2025	21:56:18.953	14		344.35
			14	344.35
			14	344.35
20/11/2025	21:56:18.859	1		344.35
			1	344.35
			1	344.35
20/11/2025	21:56:17.419	5		344.75
			5	344.75
			5	344.75
20/11/2025	21:56:06.954	2		344.90
			2	344.90
			2	344.90
20/11/2025	21:54:37.568	14		345.00
			14	345.00
			14	345.00
20/11/2025	21:54:11.045	6		345.00
			6	345.00
			6	345.00
20/11/2025	21:51:51.304	20		346.10
			20	346.10
			20	346.10
20/11/2025	21:51:06.377	3		346.00
			3	346.00
			3	346.00
20/11/2025	21:50:05.484	165		345.00
			165	345.00
			165	345.00
20/11/2025	21:50:02.046	1 000		345.00
			1 000	345.00
			1 000	345.00
20/11/2025	21:47:21.874	37		344.90
			37	344.90
			37	344.90
20/11/2025	21:47:13.214	50		344.80
			50	344.80
			50	344.80
20/11/2025	21:46:57.646	3		344.65
			3	344.65
			3	344.65
20/11/2025	21:46:57.523	40		345.00
			40	345.00
			40	345.00
20/11/2025	21:46:32.504	6		345.50
			6	345.50
			6	345.50
20/11/2025	21:41:05.853	20		345.05
			20	345.05
			20	345.05
20/11/2025	21:41:04.382	1		345.10
			1	345.10
			1	345.10
20/11/2025	21:41:00.701	20		345.45
			20	345.45
			20	345.45
20/11/2025	21:40:15.055	50		345.65
			50	345.65
			50	345.65
20/11/2025	21:39:49.830	1		345.95
			1	345.95
			1	345.95
20/11/2025	21:39:29.454	5		345.35
			5	345.35
			5	345.35
20/11/2025	21:39:08.806	30		345.10
			30	345.10
			30	345.10
20/11/2025	21:38:09.253	5		345.95
			5	345.95
			5	345.95
20/11/2025	21:37:57.986	4		345.65
			4	345.65
			4	345.65
20/11/2025	21:37:55.423	328		346.00
			328	346.00
			328	346.00
20/11/2025	21:37:25.323	40		346.25
			40	346.25
			40	346.25
20/11/2025	21:36:08.039	8		346.50
			8	346.50
			8	346.50
20/11/2025	21:35:27.891	6		346.85
			6	346.85
			6	346.85
20/11/2025	21:34:04.145	90		346.80
			90	346.80
			90	346.80
20/11/2025	21:33:41.313	5		346.75
			5	346.75
			5	346.75
20/11/2025	21:33:35.752	10		346.25
			10	346.25
			10	346.25
20/11/2025	21:32:54.448	7		346.25
			7	346.25
			7	346.25
20/11/2025	21:32:24.998	14		346.85
			14	346.85
			14	346.85
20/11/2025	21:30:30.323	35		347.00
			35	347.00
			35	347.00
20/11/2025	21:29:19.429	1		346.65
			1	346.65
			1	346.65
20/11/2025	21:27:25.922	20		345.80
			20	345.80
			20	345.80
20/11/2025	21:27:11.011	25		345.75
			25	345.75
			25	345.75
20/11/2025	21:27:07.933	15		345.20
			15	345.20
			15	345.20
20/11/2025	21:27:07.160	200		345.65
			200	345.65
			200	345.65
20/11/2025	21:26:25.681	4		346.00
			4	346.00
			4	346.00
20/11/2025	21:25:27.672	328		346.00
			328	346.00
			328	346.00
20/11/2025	21:24:45.352	119		345.85
			119	345.85
			119	345.85
20/11/2025	21:24:19.671	200		346.75
			200	346.75
			200	346.75
20/11/2025	21:24:14.841	392		347.00
			327	347.00
			392	347.00
			50	347.00
			15	347.00
20/11/2025	21:20:02.060	2		348.00
			2	348.00
			2	348.00
20/11/2025	21:16:00.263	30		348.75
			30	348.75
			30	348.75
20/11/2025	21:14:44.192	5		347.55
			5	347.55
			5	347.55
20/11/2025	21:14:37.980	30		347.60
			30	347.60
			30	347.60
20/11/2025	21:14:18.373	6		347.40
			6	347.40
			6	347.40
20/11/2025	21:13:17.543	3		347.75
			3	347.75
			3	347.75
20/11/2025	21:11:25.013	10		348.15
			10	348.15
			10	348.15
20/11/2025	21:10:24.195	6		348.90
			6	348.90
			6	348.90
20/11/2025	21:08:00.460	3		348.70
			3	348.70
			3	348.70
20/11/2025	21:07:09.870	1		348.65
			1	348.65
			1	348.65
20/11/2025	21:03:58.975	2		348.20
			2	348.20
			2	348.20
20/11/2025	21:02:09.920	150		348.70
			150	348.70
			150	348.70
20/11/2025	20:59:49.690	1		350.75
			1	350.75
			1	350.75
20/11/2025	20:59:18.300	1		350.50
			1	350.50
			1	350.50
20/11/2025	20:59:12.457	3		350.60
			3	350.60
			3	350.60
20/11/2025	20:59:01.386	6		349.90
			6	349.90
			6	349.90
20/11/2025	20:58:57.536	119		350.50
			119	350.50
			119	350.50
20/11/2025	20:58:10.273	1		350.00
			1	350.00
			1	350.00
20/11/2025	20:57:56.334	1		350.45
			1	350.45
			1	350.45
20/11/2025	20:57:52.584	100		350.00
			100	350.00
			100	350.00
20/11/2025	20:57:34.066	15		350.00
			15	350.00
			5	350.00
			10	350.00
20/11/2025	20:54:28.261	6		349.00
			6	349.00
			6	349.00
20/11/2025	20:54:09.824	20		348.50
			20	348.50
			20	348.50
20/11/2025	20:51:07.152	25		348.00
			25	348.00
			25	348.00
20/11/2025	20:51:07.071	11		348.00
			11	348.00
			11	348.00
20/11/2025	20:49:41.574	1		346.80
			1	346.80
			1	346.80
20/11/2025	20:49:13.908	1		347.40
			1	347.40
			1	347.40
20/11/2025	20:48:50.949	1		347.55
			1	347.55
			1	347.55
20/11/2025	20:47:02.237	10		346.90
			10	346.90
			10	346.90
20/11/2025	20:46:58.848	7		346.65
			7	346.65
			7	346.65
20/11/2025	20:46:43.515	50		347.10
			50	347.10
			50	347.10
20/11/2025	20:46:40.449	31		346.95
			31	346.95
			31	346.95
20/11/2025	20:44:49.793	2		347.60
			2	347.60
			2	347.60
20/11/2025	20:44:43.799	10		347.10
			10	347.10
			10	347.10
20/11/2025	20:44:25.092	1		347.55
			1	347.55
			1	347.55
20/11/2025	20:43:25.719	1		347.20
			1	347.20
			1	347.20
20/11/2025	20:42:06.340	25		346.95
			25	346.95
			25	346.95
20/11/2025	20:41:12.143	7		346.55
			7	346.55
			7	346.55
20/11/2025	20:41:09.290	5		346.90
			5	346.90
			5	346.90
20/11/2025	20:39:40.234	2		347.50
			2	347.50
			2	347.50
20/11/2025	20:38:53.300	1		347.25
			1	347.25
			1	347.25
20/11/2025	20:38:46.332	12		347.50
			12	347.50
			12	347.50
20/11/2025	20:37:56.186	20		347.20
			20	347.20
			20	347.20
20/11/2025	20:37:44.656	1		346.95
			1	346.95
			1	346.95
20/11/2025	20:37:38.621	11		347.50
			11	347.50
			11	347.50
20/11/2025	20:34:03.108	1		346.60
			1	346.60
			1	346.60
20/11/2025	20:30:59.720	5		347.40
			5	347.40
			5	347.40
20/11/2025	20:30:49.103	9		347.55
			9	347.55
			9	347.55
20/11/2025	20:30:39.593	3		347.65
			3	347.65
			3	347.65
20/11/2025	20:30:10.606	1		348.60
			1	348.60
			1	348.60
20/11/2025	20:29:59.357	40		348.55
			40	348.55
			40	348.55
20/11/2025	20:28:41.466	2		349.00
			2	349.00
			2	349.00
20/11/2025	20:28:39.138	2		349.25
			2	349.25
			2	349.25
20/11/2025	20:26:22.785	5		347.30
			5	347.30
			5	347.30
20/11/2025	20:25:20.356	32		347.30
			32	347.30
			32	347.30
20/11/2025	20:24:25.701	100		347.00
			100	347.00
			100	347.00
20/11/2025	20:23:33.789	30		347.45
			30	347.45
			30	347.45
20/11/2025	20:23:33.496	1		347.85
			1	347.85
			1	347.85
20/11/2025	20:23:26.083	30		347.50
			30	347.50
			30	347.50
20/11/2025	20:22:09.520	36		348.00
			32	348.00
			36	348.00
			4	348.00
20/11/2025	20:21:38.855	3		347.75
			3	347.75
			3	347.75
20/11/2025	20:21:13.299	12		347.50
			12	347.50
			12	347.50
20/11/2025	20:21:11.997	1		347.50
			1	347.50
			1	347.50
20/11/2025	20:20:17.944	1		347.55
			1	347.55
			1	347.55
20/11/2025	20:18:24.222	1		347.60
			1	347.60
			1	347.60
20/11/2025	20:18:04.018	9		347.00
			9	347.00
			9	347.00
20/11/2025	20:17:35.132	9		346.25
			9	346.25
			9	346.25
20/11/2025	20:17:28.258	1		346.00
			1	346.00
			1	346.00
20/11/2025	20:16:52.432	6		346.45
			6	346.45
			6	346.45
20/11/2025	20:16:07.473	231		346.65
			231	346.65
			231	346.65
20/11/2025	20:15:57.600	20		346.80
			20	346.80
			20	346.80
20/11/2025	20:15:35.641	1		346.10
			1	346.10
			1	346.10
20/11/2025	20:15:33.862	200		346.50
			200	346.50
			200	346.50
20/11/2025	20:15:10.275	4		346.65
			4	346.65
			4	346.65
20/11/2025	20:14:39.482	3		346.55
			3	346.55
			3	346.55
20/11/2025	20:14:19.157	1		346.75
			1	346.75
			1	346.75
20/11/2025	20:12:33.941	72		345.65
			72	345.65
			14	345.65
			58	345.65
20/11/2025	20:12:23.533	1		346.55
			1	346.55
			1	346.55
20/11/2025	20:09:23.256	100		345.25
			100	345.25
			100	345.25
20/11/2025	20:09:00.870	22		345.45
			22	345.45
			22	345.45
20/11/2025	20:08:26.104	1		345.00
			1	345.00
			1	345.00
20/11/2025	20:08:16.978	25		345.05
			25	345.05
			25	345.05
20/11/2025	20:08:12.106	2		345.50
			2	345.50
			2	345.50
20/11/2025	20:07:53.290	10		345.50
			10	345.50
			10	345.50
20/11/2025	20:07:20.184	3		345.00
			3	345.00
			3	345.00
20/11/2025	20:05:33.472	1		345.80
			1	345.80
			1	345.80
20/11/2025	20:05:12.342	6		345.05
			6	345.05
			6	345.05
20/11/2025	20:05:06.033	10		345.45
			10	345.45
			10	345.45
20/11/2025	20:04:51.683	1		344.85
			1	344.85
			1	344.85
20/11/2025	20:04:35.240	60		345.45
			60	345.45
			60	345.45
20/11/2025	20:04:13.267	3		345.05
			3	345.05
			3	345.05
20/11/2025	20:03:40.228	729		345.00
			729	345.00
			729	345.00
20/11/2025	20:03:30.548	40		345.25
			40	345.25
			40	345.25
20/11/2025	20:02:24.883	29		346.15
			29	346.15
			29	346.15
20/11/2025	20:01:11.822	15		345.90
			15	345.90
			15	345.90
20/11/2025	19:59:53.523	10		347.05
			10	347.05
			10	347.05
20/11/2025	19:58:59.988	1		346.85
			1	346.85
			1	346.85
20/11/2025	19:58:55.596	725		346.40
			725	346.40
			725	346.40
20/11/2025	19:57:08.043	1		346.10
			1	346.10
			1	346.10
20/11/2025	19:56:28.754	1		345.30
			1	345.30
			1	345.30
20/11/2025	19:56:28.223	18		345.30
			18	345.30
			18	345.30
20/11/2025	19:56:27.824	4		345.05
			4	345.05
			4	345.05
20/11/2025	19:56:08.442	20		345.25
			20	345.25
			20	345.25
20/11/2025	19:55:40.655	3		345.05
			3	345.05
			3	345.05
20/11/2025	19:55:25.341	2		345.50
			2	345.50
			2	345.50
20/11/2025	19:55:24.953	1		345.55
			1	345.55
			1	345.55
20/11/2025	19:55:23.099	10		345.55
			10	345.55
			10	345.55
20/11/2025	19:53:46.238	30		345.00
			30	345.00
			30	345.00
20/11/2025	19:52:56.134	10		345.30
			10	345.30
			10	345.30
20/11/2025	19:52:51.203	58		345.40
			58	345.40
			58	345.40
20/11/2025	19:52:32.875	68		345.00
			68	345.00
			68	345.00
20/11/2025	19:52:25.657	288		345.00
			1	345.00
			30	345.00
			288	345.00
			22	345.00
			3	345.00
			200	345.00
			3	345.00
			10	345.00
			14	345.00
			5	345.00
20/11/2025	19:52:20.962	14		345.45
			14	345.45
			14	345.45
20/11/2025	19:52:20.840	40		345.50
			40	345.50
			40	345.50
20/11/2025	19:52:07.058	2		345.85
			2	345.85
			2	345.85
20/11/2025	19:52:03.957	18		346.00
			3	346.00
			15	346.00
			18	346.00
20/11/2025	19:51:30.480	31		346.40
			31	346.40
			31	346.40
20/11/2025	19:51:03.496	10		346.45
			10	346.45
			10	346.45
20/11/2025	19:50:52.046	1		346.65
			1	346.65
			1	346.65
20/11/2025	19:50:22.593	3		346.35
			3	346.35
			3	346.35
20/11/2025	19:49:26.898	9		347.85
			9	347.85
			9	347.85
20/11/2025	19:48:39.929	1		347.90
			1	347.90
			1	347.90
20/11/2025	19:48:26.392	17		347.45
			17	347.45
			17	347.45
20/11/2025	19:48:10.116	500		347.80
			500	347.80
			500	347.80
20/11/2025	19:48:03.033	10		348.00
			10	348.00
			10	348.00
20/11/2025	19:47:48.893	1		348.40
			1	348.40
			1	348.40
20/11/2025	19:47:18.102	1		348.45
			1	348.45
			1	348.45
20/11/2025	19:46:18.194	4		348.00
			4	348.00
			4	348.00
20/11/2025	19:43:31.568	9		348.60
			9	348.60
			9	348.60
20/11/2025	19:43:14.783	5		348.45
			5	348.45
			5	348.45
20/11/2025	19:43:10.032	3		348.10
			3	348.10
			3	348.10
20/11/2025	19:42:42.756	1		348.95
			1	348.95
			1	348.95
20/11/2025	19:41:50.578	10		348.10
			10	348.10
			10	348.10
20/11/2025	19:41:46.613	121		348.00
			121	348.00
			100	348.00
			4	348.00
			7	348.00
			10	348.00
20/11/2025	19:41:00.997	1		348.05
			1	348.05
			1	348.05
20/11/2025	19:38:44.553	10		349.00
			10	349.00
			10	349.00
20/11/2025	19:36:36.711	1		349.75
			1	349.75
			1	349.75
20/11/2025	19:36:35.102	1		349.75
			1	349.75
			1	349.75
20/11/2025	19:36:14.150	4		350.10
			4	350.10
			4	350.10
20/11/2025	19:35:39.203	5		350.00
			5	350.00
			5	350.00
20/11/2025	19:35:03.063	5		350.80
			5	350.80
			5	350.80
20/11/2025	19:34:59.115	4		350.75
			4	350.75
			4	350.75
20/11/2025	19:34:37.747	57		350.25
			57	350.25
			57	350.25
20/11/2025	19:33:52.089	200		349.80
			200	349.80
			200	349.80
20/11/2025	19:33:34.517	39		349.55
			39	349.55
			39	349.55
20/11/2025	19:33:34.434	52		350.00
			52	350.00
			52	350.00
20/11/2025	19:33:04.921	50		350.35
			50	350.35
			50	350.35
20/11/2025	19:32:41.494	30		351.65
			30	351.65
			30	351.65
20/11/2025	19:32:29.550	1		351.90
			1	351.90
			1	351.90
20/11/2025	19:31:29.943	15		351.30
			15	351.30
			15	351.30
20/11/2025	19:30:18.414	1		351.40
			1	351.40
			1	351.40
20/11/2025	19:29:38.977	1		351.25
			1	351.25
			1	351.25
20/11/2025	19:27:52.800	5		350.40
			5	350.40
			5	350.40
20/11/2025	19:27:49.849	4		350.60
			4	350.60
			4	350.60
20/11/2025	19:27:30.868	1		350.25
			1	350.25
			1	350.25
20/11/2025	19:24:21.211	1		350.50
			1	350.50
			1	350.50
20/11/2025	19:23:53.535	10		351.45
			10	351.45
			10	351.45
20/11/2025	19:22:20.741	3		351.10
			3	351.10
			3	351.10
20/11/2025	19:21:54.817	3		351.35
			3	351.35
			3	351.35
20/11/2025	19:21:43.125	3		350.85
			3	350.85
			3	350.85
20/11/2025	19:21:02.023	3		351.65
			3	351.65
			3	351.65
20/11/2025	19:19:04.210	20		350.80
			20	350.80
			20	350.80
20/11/2025	19:18:28.872	9		350.35
			9	350.35
			9	350.35
20/11/2025	19:17:18.090	15		352.15
			15	352.15
			15	352.15
20/11/2025	19:16:26.156	1		352.85
			1	352.85
			1	352.85
20/11/2025	19:16:20.790	15		353.05
			15	353.05
			15	353.05
20/11/2025	19:15:23.025	4		353.80
			4	353.80
			4	353.80
20/11/2025	19:15:18.384	14		353.80
			14	353.80
			14	353.80
20/11/2025	19:14:52.452	100		354.10
			100	354.10
			72	354.10
			28	354.10
20/11/2025	19:14:38.980	3 000		354.00
			2 997	354.00
			3	354.00
			3 000	354.00
20/11/2025	19:14:01.177	1 000		353.45
			1 000	353.45
			1 000	353.45
20/11/2025	19:13:36.998	1		353.85
			1	353.85
			1	353.85
20/11/2025	19:13:28.132	4		353.95
			4	353.95
			4	353.95
20/11/2025	19:11:57.459	1		352.45
			1	352.45
			1	352.45
20/11/2025	19:10:47.814	1		352.15
			1	352.15
			1	352.15
20/11/2025	19:09:42.106	50		351.80
			50	351.80
			50	351.80
20/11/2025	19:09:21.620	1		351.15
			1	351.15
			1	351.15
20/11/2025	19:09:00.253	26		351.65
			26	351.65
			26	351.65
20/11/2025	19:08:44.106	30		351.65
			30	351.65
			30	351.65
20/11/2025	19:08:13.087	65		351.60
			65	351.60
			65	351.60
20/11/2025	19:07:45.353	125		351.25
			125	351.25
			125	351.25
20/11/2025	19:07:25.648	470		351.70
			470	351.70
			470	351.70
20/11/2025	19:07:23.607	50		351.65
			50	351.65
			50	351.65
20/11/2025	19:06:43.009	25		351.25
			25	351.25
			25	351.25
20/11/2025	19:06:12.130	77		350.45
			77	350.45
			77	350.45
20/11/2025	19:05:59.759	3		350.40
			3	350.40
			3	350.40
20/11/2025	19:05:56.481	6		349.85
			6	349.85
			6	349.85
20/11/2025	19:05:30.235	3		350.10
			3	350.10
			3	350.10
20/11/2025	19:05:26.080	2		350.35
			2	350.35
			2	350.35
20/11/2025	19:05:09.280	3		350.05
			3	350.05
			3	350.05
20/11/2025	19:04:37.783	1		349.95
			1	349.95
			1	349.95
20/11/2025	19:04:21.873	30		349.95
			30	349.95
			30	349.95
20/11/2025	19:04:02.126	250		349.85
			250	349.85
			250	349.85
20/11/2025	19:03:14.683	100		349.45
			100	349.45
			100	349.45
20/11/2025	19:02:20.697	5		349.55
			5	349.55
			5	349.55
20/11/2025	19:01:21.637	1		350.70
			1	350.70
			1	350.70
20/11/2025	19:00:52.124	4		349.95
			4	349.95
			4	349.95
20/11/2025	19:00:38.742	13		349.35
			13	349.35
			13	349.35
20/11/2025	19:00:26.380	40		350.00
			40	350.00
			40	350.00
20/11/2025	18:59:42.299	100		350.45
			100	350.45
			100	350.45
20/11/2025	18:59:34.192	5		350.20
			5	350.20
			5	350.20
20/11/2025	18:59:31.030	1		350.65
			1	350.65
			1	350.65
20/11/2025	18:59:26.139	100		351.00
			100	351.00
			100	351.00
20/11/2025	18:59:23.584	9		351.10
			9	351.10
			9	351.10
20/11/2025	18:58:33.895	29		350.60
			29	350.60
			29	350.60
20/11/2025	18:57:55.408	2		349.80
			2	349.80
			2	349.80
20/11/2025	18:57:37.065	77		349.70
			77	349.70
			77	349.70
20/11/2025	18:57:30.425	27		350.00
			27	350.00
			27	350.00
20/11/2025	18:56:58.024	15		349.85
			15	349.85
			15	349.85
20/11/2025	18:56:49.413	1		349.90
			1	349.90
			1	349.90
20/11/2025	18:55:49.267	1		349.65
			1	349.65
			1	349.65
20/11/2025	18:55:05.445	10		349.30
			10	349.30
			10	349.30
20/11/2025	18:54:00.595	2		348.25
			2	348.25
			2	348.25
20/11/2025	18:53:20.328	29		349.45
			29	349.45
			29	349.45
20/11/2025	18:53:07.806	15		349.45
			15	349.45
			15	349.45
20/11/2025	18:52:52.823	20		349.45
			20	349.45
			20	349.45
20/11/2025	18:52:49.604	100		349.50
			100	349.50
			100	349.50
20/11/2025	18:52:36.059	20		350.00
			20	350.00
			20	350.00
20/11/2025	18:52:25.285	20		350.45
			20	350.45
			20	350.45
20/11/2025	18:52:18.195	126		350.25
			126	350.25
			126	350.25
20/11/2025	18:51:22.246	1		350.15
			1	350.15
			1	350.15
20/11/2025	18:51:15.068	10		349.90
			10	349.90
			10	349.90
20/11/2025	18:49:40.968	11		348.15
			11	348.15
			11	348.15
20/11/2025	18:49:07.797	3		347.45
			3	347.45
			3	347.45
20/11/2025	18:48:07.723	1 000		347.60
			1 000	347.60
			1 000	347.60
20/11/2025	18:47:44.086	5		347.25
			5	347.25
			5	347.25
20/11/2025	18:47:31.033	1 000		347.75
			1 000	347.75
			1 000	347.75
20/11/2025	18:46:44.715	4		347.40
			4	347.40
			4	347.40
20/11/2025	18:45:15.037	1		347.80
			1	347.80
			1	347.80
20/11/2025	18:43:48.286	21		347.35
			21	347.35
			21	347.35
20/11/2025	18:43:36.585	155		348.00
			155	348.00
			155	348.00
20/11/2025	18:41:28.559	1		349.25
			1	349.25
			1	349.25
20/11/2025	18:40:41.445	10		348.95
			10	348.95
			10	348.95
20/11/2025	18:40:40.783	145		349.00
			145	349.00
			145	349.00
20/11/2025	18:40:15.163	100		349.40
			100	349.40
			100	349.40
20/11/2025	18:39:05.121	2		349.05
			2	349.05
			2	349.05
20/11/2025	18:38:41.562	9		348.40
			9	348.40
			9	348.40
20/11/2025	18:38:14.536	7		347.80
			7	347.80
			7	347.80
20/11/2025	18:37:52.082	299		347.10
			299	347.10
			299	347.10
20/11/2025	18:37:30.934	1 000		347.05
			1 000	347.05
			1 000	347.05
20/11/2025	18:37:29.584	128		347.00
			128	347.00
			128	347.00
20/11/2025	18:37:25.585	4		346.90
			4	346.90
			4	346.90
20/11/2025	18:37:20.325	4		347.10
			4	347.10
			4	347.10
20/11/2025	18:37:14.042	5		346.60
			5	346.60
			5	346.60
20/11/2025	18:37:12.616	1 009		346.45
			9	346.45
			1 000	346.45
			1 009	346.45
20/11/2025	18:36:28.589	1 000		346.45
			1 000	346.45
			1 000	346.45
20/11/2025	18:36:17.370	10		345.55
			10	345.55
			10	345.55
20/11/2025	18:36:04.461	750		346.00
			670	346.00
			750	346.00
			80	346.00
20/11/2025	18:35:50.911	1		346.15
			1	346.15
			1	346.15
20/11/2025	18:35:30.426	30		346.40
			30	346.40
			30	346.40
20/11/2025	18:35:18.770	18		346.55
			18	346.55
			15	346.55
			3	346.55
20/11/2025	18:35:18.687	2		347.00
			2	347.00
			2	347.00
20/11/2025	18:35:16.222	32		347.05
			32	347.05
			32	347.05
20/11/2025	18:35:15.481	36		347.20
			36	347.20
			36	347.20
20/11/2025	18:35:13.862	5		347.50
			5	347.50
			5	347.50
20/11/2025	18:35:06.643	449		348.00
			444	348.00
			449	348.00
			5	348.00
20/11/2025	18:34:40.896	25		348.10
			25	348.10
			25	348.10
20/11/2025	18:34:35.015	3		348.35
			3	348.35
			3	348.35
20/11/2025	18:34:14.005	5		348.10
			5	348.10
			5	348.10
20/11/2025	18:34:09.016	29		348.55
			29	348.55
			29	348.55
20/11/2025	18:34:03.040	50		348.85
			50	348.85
			50	348.85
20/11/2025	18:33:26.049	29		348.90
			29	348.90
			29	348.90
20/11/2025	18:32:49.701	10		349.90
			10	349.90
			10	349.90
20/11/2025	18:32:44.220	81		350.00
			81	350.00
			81	350.00
20/11/2025	18:32:37.057	3		350.15
			3	350.15
			3	350.15
20/11/2025	18:32:13.411	1		350.45
			1	350.45
			1	350.45
20/11/2025	18:31:54.380	43		350.00
			43	350.00
			43	350.00
20/11/2025	18:31:30.853	5		350.95
			5	350.95
			5	350.95
20/11/2025	18:31:16.168	5		350.80
			5	350.80
			5	350.80
20/11/2025	18:31:10.623	3		350.95
			3	350.95
			3	350.95
20/11/2025	18:30:42.342	15		351.85
			15	351.85
			15	351.85
20/11/2025	18:30:02.153	10		350.70
			10	350.70
			10	350.70
20/11/2025	18:30:01.990	1		350.70
			1	350.70
			1	350.70
20/11/2025	18:28:38.273	60		351.00
			60	351.00
			60	351.00

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
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 156.92 / Ask: 157.08
Volume: 1 155 831
-3.21%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
20/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice