Tradegate Exchange

Tesla Inc.

1714

1546

354.40

Date	Time	Volume	Order Volume	Price
16/09/2025	17:27:52.344	1		354.40
			1	354.40
			1	354.40
16/09/2025	17:26:58.623	14		354.90
			14	354.90
			14	354.90
16/09/2025	17:26:57.010	1		355.05
			1	355.05
			1	355.05
16/09/2025	17:26:37.642	78		355.00
			78	355.00
			78	355.00
16/09/2025	17:26:16.903	9		355.00
			9	355.00
			9	355.00
16/09/2025	17:25:51.611	22		354.30
			22	354.30
			22	354.30
16/09/2025	17:25:02.277	10		354.25
			10	354.25
			10	354.25
16/09/2025	17:24:57.366	20		354.15
			20	354.15
			20	354.15
16/09/2025	17:24:43.189	85		354.50
			85	354.50
			85	354.50
16/09/2025	17:24:41.090	3		354.55
			3	354.55
			3	354.55
16/09/2025	17:24:39.948	2		354.55
			2	354.55
			2	354.55
16/09/2025	17:24:25.683	1		354.80
			1	354.80
			1	354.80
16/09/2025	17:23:57.317	1		354.95
			1	354.95
			1	354.95
16/09/2025	17:23:13.257	1		355.10
			1	355.10
			1	355.10
16/09/2025	17:22:23.903	5		355.00
			5	355.00
			5	355.00
16/09/2025	17:22:05.438	56		355.05
			56	355.05
			56	355.05
16/09/2025	17:20:59.122	57		355.05
			57	355.05
			57	355.05
16/09/2025	17:20:48.451	1		355.10
			1	355.10
			1	355.10
16/09/2025	17:20:33.219	300		354.80
			300	354.80
			300	354.80
16/09/2025	17:20:03.187	3		354.90
			3	354.90
			3	354.90
16/09/2025	17:19:12.472	9		354.35
			9	354.35
			9	354.35
16/09/2025	17:19:11.553	1		354.65
			1	354.65
			1	354.65
16/09/2025	17:18:56.407	25		354.10
			25	354.10
			25	354.10
16/09/2025	17:18:55.803	10		354.40
			10	354.40
			10	354.40
16/09/2025	17:18:55.065	24		354.15
			24	354.15
			24	354.15
16/09/2025	17:18:40.863	1		354.55
			1	354.55
			1	354.55
16/09/2025	17:18:23.921	56		354.30
			56	354.30
			56	354.30
16/09/2025	17:17:39.086	1		354.50
			1	354.50
			1	354.50
16/09/2025	17:17:11.821	20		355.20
			20	355.20
			20	355.20
16/09/2025	17:16:59.413	1		355.20
			1	355.20
			1	355.20
16/09/2025	17:16:49.137	800		355.50
			700	355.50
			800	355.50
			100	355.50
16/09/2025	17:16:15.725	3		355.00
			3	355.00
			3	355.00
16/09/2025	17:15:19.455	9		354.15
			9	354.15
			9	354.15
16/09/2025	17:15:16.375	3		354.35
			3	354.35
			3	354.35
16/09/2025	17:14:17.775	14		353.30
			14	353.30
			14	353.30
16/09/2025	17:12:43.609	2		353.70
			2	353.70
			2	353.70
16/09/2025	17:12:30.457	114		353.70
			114	353.70
			114	353.70
16/09/2025	17:12:14.817	63		353.50
			63	353.50
			63	353.50
16/09/2025	17:12:05.045	3		353.45
			3	353.45
			3	353.45
16/09/2025	17:11:11.180	120		352.70
			120	352.70
			120	352.70
16/09/2025	17:11:10.712	7		352.75
			7	352.75
			7	352.75
16/09/2025	17:10:57.496	150		352.75
			150	352.75
			150	352.75
16/09/2025	17:10:42.687	1		352.55
			1	352.55
			1	352.55
16/09/2025	17:10:14.830	30		352.25
			30	352.25
			30	352.25
16/09/2025	17:09:43.158	5		352.00
			5	352.00
			5	352.00
16/09/2025	17:09:40.084	3		352.05
			3	352.05
			3	352.05
16/09/2025	17:09:33.099	10		352.05
			10	352.05
			10	352.05
16/09/2025	17:09:30.709	3		352.45
			3	352.45
			3	352.45
16/09/2025	17:09:29.655	27		352.15
			27	352.15
			27	352.15
16/09/2025	17:09:14.435	15		352.60
			15	352.60
			15	352.60
16/09/2025	17:08:31.141	300		352.50
			300	352.50
			300	352.50
16/09/2025	17:07:38.652	15		352.65
			15	352.65
			15	352.65
16/09/2025	17:07:31.202	45		352.55
			45	352.55
			45	352.55
16/09/2025	17:07:21.455	12		352.55
			12	352.55
			12	352.55
16/09/2025	17:07:20.652	20		352.60
			20	352.60
			20	352.60
16/09/2025	17:05:17.199	1		352.75
			1	352.75
			1	352.75
16/09/2025	17:04:48.271	10		352.35
			10	352.35
			10	352.35
16/09/2025	17:03:58.109	1		352.45
			1	352.45
			1	352.45
16/09/2025	17:03:48.608	137		352.05
			137	352.05
			137	352.05
16/09/2025	17:03:42.178	8		351.85
			8	351.85
			8	351.85
16/09/2025	17:03:36.605	2		352.10
			2	352.10
			2	352.10
16/09/2025	17:03:21.515	15		352.05
			15	352.05
			15	352.05
16/09/2025	17:03:15.539	100		352.20
			100	352.20
			100	352.20
16/09/2025	17:03:12.779	1		352.35
			1	352.35
			1	352.35
16/09/2025	17:03:04.590	3		352.20
			3	352.20
			3	352.20
16/09/2025	17:02:27.825	35		352.10
			35	352.10
			35	352.10
16/09/2025	17:01:51.757	20		352.35
			20	352.35
			20	352.35
16/09/2025	17:01:42.402	12		352.45
			12	352.45
			12	352.45
16/09/2025	17:00:59.846	10		352.50
			10	352.50
			10	352.50
16/09/2025	17:00:50.443	15		352.15
			15	352.15
			15	352.15
16/09/2025	17:00:47.987	93		352.25
			93	352.25
			93	352.25
16/09/2025	17:00:44.428	29		352.30
			29	352.30
			29	352.30
16/09/2025	17:00:27.489	8		353.05
			8	353.05
			8	353.05
16/09/2025	16:59:39.048	50		353.00
			50	353.00
			50	353.00
16/09/2025	16:58:29.062	2		353.80
			2	353.80
			2	353.80
16/09/2025	16:57:49.473	1		353.90
			1	353.90
			1	353.90
16/09/2025	16:57:34.187	1		354.05
			1	354.05
			1	354.05
16/09/2025	16:57:16.418	3		354.30
			3	354.30
			3	354.30
16/09/2025	16:57:00.816	2		354.25
			2	354.25
			2	354.25
16/09/2025	16:56:45.412	2		354.20
			2	354.20
			2	354.20
16/09/2025	16:56:34.905	120		354.10
			120	354.10
			120	354.10
16/09/2025	16:56:33.634	10		354.30
			10	354.30
			10	354.30
16/09/2025	16:56:13.894	5		354.20
			5	354.20
			5	354.20
16/09/2025	16:55:41.548	32		354.20
			32	354.20
			32	354.20
16/09/2025	16:55:15.349	5		354.55
			5	354.55
			5	354.55
16/09/2025	16:54:45.947	1		354.55
			1	354.55
			1	354.55
16/09/2025	16:54:39.963	25		354.50
			25	354.50
			25	354.50
16/09/2025	16:54:09.216	71		354.25
			71	354.25
			71	354.25
16/09/2025	16:54:08.389	25		354.35
			25	354.35
			25	354.35
16/09/2025	16:53:31.279	6		354.60
			6	354.60
			6	354.60
16/09/2025	16:52:51.537	2		354.65
			2	354.65
			2	354.65
16/09/2025	16:52:06.427	25		354.85
			25	354.85
			25	354.85
16/09/2025	16:51:52.314	60		354.80
			60	354.80
			60	354.80
16/09/2025	16:51:30.131	8		354.65
			8	354.65
			8	354.65
16/09/2025	16:51:22.020	141		354.75
			141	354.75
			141	354.75
16/09/2025	16:51:06.377	30		355.45
			30	355.45
			30	355.45
16/09/2025	16:51:06.339	300		355.45
			300	355.45
			300	355.45
16/09/2025	16:51:00.599	120		355.30
			120	355.30
			120	355.30
16/09/2025	16:50:41.098	15		355.20
			15	355.20
			15	355.20
16/09/2025	16:50:30.096	2		355.45
			2	355.45
			2	355.45
16/09/2025	16:50:22.433	3		355.50
			3	355.50
			3	355.50
16/09/2025	16:50:07.872	24		355.45
			24	355.45
			24	355.45
16/09/2025	16:50:03.086	200		355.40
			200	355.40
			200	355.40
16/09/2025	16:50:01.785	1		355.50
			1	355.50
			1	355.50
16/09/2025	16:49:58.580	20		355.35
			20	355.35
			20	355.35
16/09/2025	16:49:50.436	15		355.15
			15	355.15
			15	355.15
16/09/2025	16:49:48.133	10		355.20
			10	355.20
			10	355.20
16/09/2025	16:49:42.881	300		355.00
			300	355.00
			300	355.00
16/09/2025	16:49:37.159	60		355.15
			60	355.15
			60	355.15
16/09/2025	16:49:31.495	1		355.15
			1	355.15
			1	355.15
16/09/2025	16:49:24.278	10		355.15
			10	355.15
			10	355.15
16/09/2025	16:48:56.175	1		354.65
			1	354.65
			1	354.65
16/09/2025	16:48:31.544	60		355.00
			42	355.00
			3	355.00
			5	355.00
			4	355.00
			60	355.00
			6	355.00
16/09/2025	16:48:29.716	1		354.95
			1	354.95
			1	354.95
16/09/2025	16:48:26.188	492		354.80
			30	354.80
			492	354.80
			1	354.80
			461	354.80
16/09/2025	16:48:15.681	230		354.60
			230	354.60
			230	354.60
16/09/2025	16:48:09.196	143		354.05
			143	354.05
			143	354.05
16/09/2025	16:47:58.728	10		354.00
			10	354.00
			10	354.00
16/09/2025	16:47:45.723	15		353.50
			15	353.50
			15	353.50
16/09/2025	16:47:39.300	66		353.50
			66	353.50
			66	353.50
16/09/2025	16:47:12.860	2		353.35
			2	353.35
			2	353.35
16/09/2025	16:46:59.470	1		353.50
			1	353.50
			1	353.50
16/09/2025	16:46:40.935	30		353.15
			30	353.15
			30	353.15
16/09/2025	16:46:13.832	10		353.00
			10	353.00
			10	353.00
16/09/2025	16:46:12.675	1		353.00
			1	353.00
			1	353.00
16/09/2025	16:46:03.864	10		352.65
			10	352.65
			10	352.65
16/09/2025	16:45:31.250	9		353.25
			9	353.25
			9	353.25
16/09/2025	16:44:32.675	1		353.05
			1	353.05
			1	353.05
16/09/2025	16:44:13.095	8		353.00
			8	353.00
			8	353.00
16/09/2025	16:44:05.719	1		352.95
			1	352.95
			1	352.95
16/09/2025	16:43:29.340	1		353.10
			1	353.10
			1	353.10
16/09/2025	16:43:22.684	35		352.90
			35	352.90
			35	352.90
16/09/2025	16:42:29.065	1		352.75
			1	352.75
			1	352.75
16/09/2025	16:42:01.539	20		352.35
			20	352.35
			20	352.35
16/09/2025	16:41:58.784	2		352.55
			2	352.55
			2	352.55
16/09/2025	16:41:27.182	1		353.05
			1	353.05
			1	353.05
16/09/2025	16:41:27.061	10		352.90
			10	352.90
			10	352.90
16/09/2025	16:41:25.096	1		353.05
			1	353.05
			1	353.05
16/09/2025	16:40:59.145	1		352.85
			1	352.85
			1	352.85
16/09/2025	16:40:40.041	110		353.10
			110	353.10
			110	353.10
16/09/2025	16:40:25.036	1		353.00
			1	353.00
			1	353.00
16/09/2025	16:40:15.178	1		353.05
			1	353.05
			1	353.05
16/09/2025	16:40:14.879	3		353.05
			3	353.05
			3	353.05
16/09/2025	16:40:05.997	200		352.70
			200	352.70
			200	352.70
16/09/2025	16:39:56.865	10		352.65
			10	352.65
			10	352.65
16/09/2025	16:39:28.897	2		352.30
			2	352.30
			2	352.30
16/09/2025	16:39:00.851	24		352.15
			24	352.15
			24	352.15
16/09/2025	16:38:58.636	5		352.35
			5	352.35
			5	352.35
16/09/2025	16:38:23.756	20		352.75
			20	352.75
			20	352.75
16/09/2025	16:38:23.507	1		352.80
			1	352.80
			1	352.80
16/09/2025	16:38:04.434	26		353.15
			26	353.15
			26	353.15
16/09/2025	16:37:56.958	10		353.05
			10	353.05
			10	353.05
16/09/2025	16:36:20.433	118		353.10
			118	353.10
			118	353.10
16/09/2025	16:36:16.524	330		353.10
			330	353.10
			330	353.10
16/09/2025	16:36:09.569	29		353.40
			29	353.40
			29	353.40
16/09/2025	16:35:41.681	1		353.40
			1	353.40
			1	353.40
16/09/2025	16:35:39.386	50		353.20
			50	353.20
			50	353.20
16/09/2025	16:35:15.999	7		352.85
			7	352.85
			7	352.85
16/09/2025	16:34:55.581	50		352.55
			50	352.55
			50	352.55
16/09/2025	16:34:45.647	28		352.45
			28	352.45
			28	352.45
16/09/2025	16:34:36.181	48		352.50
			48	352.50
			48	352.50
16/09/2025	16:34:34.390	2		352.50
			2	352.50
			2	352.50
16/09/2025	16:34:14.150	9		352.30
			9	352.30
			9	352.30
16/09/2025	16:34:11.802	7		351.95
			7	351.95
			7	351.95
16/09/2025	16:33:50.726	7		352.20
			7	352.20
			7	352.20
16/09/2025	16:33:50.308	3		351.95
			3	351.95
			3	351.95
16/09/2025	16:33:15.704	93		352.25
			93	352.25
			93	352.25
16/09/2025	16:32:38.395	14		351.80
			14	351.80
			14	351.80
16/09/2025	16:32:27.601	1		351.65
			1	351.65
			1	351.65
16/09/2025	16:30:59.094	1		351.90
			1	351.90
			1	351.90
16/09/2025	16:30:57.758	3		351.80
			3	351.80
			3	351.80
16/09/2025	16:30:16.746	53		351.75
			53	351.75
			53	351.75
16/09/2025	16:29:42.236	2		351.95
			2	351.95
			2	351.95
16/09/2025	16:29:34.942	25		352.00
			25	352.00
			25	352.00
16/09/2025	16:29:17.725	1		351.90
			1	351.90
			1	351.90
16/09/2025	16:29:17.075	330		352.10
			330	352.10
			330	352.10
16/09/2025	16:29:01.760	10		352.10
			10	352.10
			10	352.10
16/09/2025	16:28:03.837	48		352.15
			48	352.15
			48	352.15
16/09/2025	16:27:52.673	8		352.15
			8	352.15
			8	352.15
16/09/2025	16:27:50.654	3		352.10
			3	352.10
			3	352.10
16/09/2025	16:27:40.004	12		352.10
			12	352.10
			12	352.10
16/09/2025	16:27:16.677	2		352.00
			2	352.00
			2	352.00
16/09/2025	16:27:15.314	24		351.95
			24	351.95
			24	351.95
16/09/2025	16:26:50.166	20		351.80
			20	351.80
			20	351.80
16/09/2025	16:26:48.275	10		351.55
			10	351.55
			10	351.55
16/09/2025	16:26:37.068	10		351.30
			10	351.30
			10	351.30
16/09/2025	16:26:19.219	3		351.10
			3	351.10
			3	351.10
16/09/2025	16:26:16.282	50		350.80
			50	350.80
			50	350.80
16/09/2025	16:25:44.632	20		350.90
			20	350.90
			20	350.90
16/09/2025	16:25:29.146	6		350.40
			6	350.40
			6	350.40
16/09/2025	16:25:16.464	200		350.75
			200	350.75
			200	350.75
16/09/2025	16:24:47.897	6		350.25
			6	350.25
			6	350.25
16/09/2025	16:24:10.711	1		350.05
			1	350.05
			1	350.05
16/09/2025	16:23:46.649	9		350.40
			9	350.40
			9	350.40
16/09/2025	16:23:32.658	14		350.65
			14	350.65
			14	350.65
16/09/2025	16:23:29.829	1		350.60
			1	350.60
			1	350.60
16/09/2025	16:22:52.927	1		350.15
			1	350.15
			1	350.15
16/09/2025	16:22:42.802	6		349.95
			6	349.95
			6	349.95
16/09/2025	16:22:09.720	5		349.90
			5	349.90
			5	349.90
16/09/2025	16:21:06.087	5		349.45
			5	349.45
			5	349.45
16/09/2025	16:21:01.261	1		349.60
			1	349.60
			1	349.60
16/09/2025	16:20:58.344	1		349.85
			1	349.85
			1	349.85
16/09/2025	16:20:41.838	12		350.05
			12	350.05
			12	350.05
16/09/2025	16:20:14.506	30		349.25
			30	349.25
			30	349.25
16/09/2025	16:19:20.351	3		349.10
			3	349.10
			3	349.10
16/09/2025	16:19:17.344	1		349.70
			1	349.70
			1	349.70
16/09/2025	16:19:10.749	4		349.55
			4	349.55
			4	349.55
16/09/2025	16:18:16.424	4		349.80
			4	349.80
			4	349.80
16/09/2025	16:18:08.918	3		349.90
			3	349.90
			3	349.90
16/09/2025	16:18:08.657	1		349.90
			1	349.90
			1	349.90
16/09/2025	16:17:26.471	1		349.65
			1	349.65
			1	349.65
16/09/2025	16:17:19.034	24		349.15
			24	349.15
			24	349.15
16/09/2025	16:17:06.658	1		348.90
			1	348.90
			1	348.90
16/09/2025	16:16:48.544	9		349.65
			9	349.65
			9	349.65
16/09/2025	16:16:17.368	28		349.30
			28	349.30
			28	349.30
16/09/2025	16:15:50.472	6		349.55
			6	349.55
			6	349.55
16/09/2025	16:15:50.226	1		349.60
			1	349.60
			1	349.60
16/09/2025	16:15:49.530	330		349.65
			330	349.65
			330	349.65
16/09/2025	16:15:48.904	7		350.00
			7	350.00
			7	350.00
16/09/2025	16:15:43.842	10		350.20
			10	350.20
			10	350.20
16/09/2025	16:15:25.348	3		350.35
			3	350.35
			3	350.35
16/09/2025	16:14:18.931	7		350.65
			7	350.65
			7	350.65
16/09/2025	16:14:08.160	34		350.35
			34	350.35
			34	350.35
16/09/2025	16:13:09.025	45		350.15
			45	350.15
			45	350.15
16/09/2025	16:13:04.892	100		350.10
			100	350.10
			100	350.10
16/09/2025	16:12:50.862	66		350.90
			66	350.90
			66	350.90
16/09/2025	16:11:49.835	2		351.50
			2	351.50
			2	351.50
16/09/2025	16:11:49.735	1		351.70
			1	351.70
			1	351.70
16/09/2025	16:11:18.153	50		351.60
			50	351.60
			50	351.60
16/09/2025	16:11:04.771	12		351.50
			12	351.50
			12	351.50
16/09/2025	16:10:46.709	3		351.85
			3	351.85
			3	351.85
16/09/2025	16:10:44.205	10		351.80
			10	351.80
			10	351.80
16/09/2025	16:10:43.142	6		351.90
			6	351.90
			6	351.90
16/09/2025	16:10:41.941	142		352.05
			142	352.05
			142	352.05
16/09/2025	16:10:36.047	100		351.95
			100	351.95
			100	351.95
16/09/2025	16:09:58.630	200		352.50
			200	352.50
			200	352.50
16/09/2025	16:09:57.098	20		352.55
			20	352.55
			20	352.55
16/09/2025	16:09:13.840	1		354.00
			1	354.00
			1	354.00
16/09/2025	16:09:07.399	20		353.90
			20	353.90
			20	353.90
16/09/2025	16:09:00.801	50		353.95
			50	353.95
			50	353.95
16/09/2025	16:08:53.249	2		353.75
			2	353.75
			2	353.75
16/09/2025	16:08:25.763	1		353.30
			1	353.30
			1	353.30
16/09/2025	16:08:12.732	4		352.90
			4	352.90
			4	352.90
16/09/2025	16:07:55.993	1		353.30
			1	353.30
			1	353.30
16/09/2025	16:07:50.305	14		353.35
			14	353.35
			14	353.35
16/09/2025	16:07:15.246	71		353.35
			71	353.35
			71	353.35
16/09/2025	16:06:59.257	1		353.40
			1	353.40
			1	353.40
16/09/2025	16:06:25.447	3		353.55
			3	353.55
			3	353.55
16/09/2025	16:06:03.690	2		353.35
			2	353.35
			2	353.35
16/09/2025	16:06:01.466	10		353.10
			10	353.10
			10	353.10
16/09/2025	16:05:56.881	6		353.70
			6	353.70
			6	353.70
16/09/2025	16:05:54.063	14		353.55
			14	353.55
			14	353.55
16/09/2025	16:05:19.451	5		354.00
			5	354.00
			5	354.00
16/09/2025	16:05:12.733	10		354.00
			10	354.00
			10	354.00
16/09/2025	16:05:05.085	1		354.35
			1	354.35
			1	354.35
16/09/2025	16:04:40.369	137		354.50
			137	354.50
			137	354.50
16/09/2025	16:04:39.721	70		354.70
			70	354.70
			70	354.70
16/09/2025	16:04:08.638	40		354.50
			40	354.50
			40	354.50
16/09/2025	16:03:52.491	1		353.95
			1	353.95
			1	353.95
16/09/2025	16:03:36.573	3		354.45
			3	354.45
			3	354.45
16/09/2025	16:03:31.218	10		354.25
			10	354.25
			10	354.25
16/09/2025	16:03:30.835	15		354.55
			15	354.55
			15	354.55
16/09/2025	16:03:29.613	100		354.25
			100	354.25
			100	354.25
16/09/2025	16:03:22.740	50		354.35
			50	354.35
			50	354.35
16/09/2025	16:03:17.545	5		354.20
			5	354.20
			5	354.20
16/09/2025	16:03:17.225	10		354.25
			10	354.25
			10	354.25
16/09/2025	16:03:11.163	250		354.25
			250	354.25
			250	354.25
16/09/2025	16:03:09.968	7		354.20
			7	354.20
			7	354.20
16/09/2025	16:03:06.731	187		354.35
			1	354.35
			186	354.35
			187	354.35
16/09/2025	16:02:50.914	1 000		354.35
			1 000	354.35
			1 000	354.35
16/09/2025	16:02:46.904	83		354.00
			29	354.00
			10	354.00
			20	354.00
			5	354.00
			19	354.00
			83	354.00
16/09/2025	16:02:43.565	50		353.95
			50	353.95
			50	353.95
16/09/2025	16:02:33.299	1		353.85
			1	353.85
			1	353.85
16/09/2025	16:02:20.303	10		353.95
			10	353.95
			10	353.95
16/09/2025	16:02:17.581	100		353.80
			100	353.80
			100	353.80
16/09/2025	16:02:06.373	50		353.50
			50	353.50
			50	353.50
16/09/2025	16:01:55.613	43		353.20
			43	353.20
			43	353.20
16/09/2025	16:01:16.823	3		352.80
			3	352.80
			3	352.80
16/09/2025	16:01:08.413	150		352.70
			150	352.70
			150	352.70
16/09/2025	16:00:50.456	3		352.70
			3	352.70
			3	352.70
16/09/2025	16:00:40.326	50		352.50
			50	352.50
			50	352.50
16/09/2025	16:00:00.974	22		351.85
			22	351.85
			22	351.85
16/09/2025	15:59:58.623	4		351.90
			4	351.90
			4	351.90
16/09/2025	15:58:40.357	2		351.80
			2	351.80
			2	351.80
16/09/2025	15:58:20.898	15		351.45
			15	351.45
			15	351.45
16/09/2025	15:58:16.167	30		351.30
			30	351.30
			30	351.30
16/09/2025	15:57:11.863	10		351.40
			10	351.40
			10	351.40
16/09/2025	15:57:10.823	53		351.10
			53	351.10
			53	351.10
16/09/2025	15:57:09.247	10		351.20
			10	351.20
			10	351.20
16/09/2025	15:56:08.577	320		353.00
			320	353.00
			320	353.00
16/09/2025	15:55:34.061	1		353.00
			1	353.00
			1	353.00
16/09/2025	15:55:23.365	72		352.95
			72	352.95
			72	352.95
16/09/2025	15:54:56.328	43		352.45
			43	352.45
			43	352.45
16/09/2025	15:54:48.741	4		352.30
			4	352.30
			4	352.30
16/09/2025	15:54:36.674	330		353.10
			330	353.10
			330	353.10
16/09/2025	15:54:22.844	142		353.15
			142	353.15
			142	353.15
16/09/2025	15:54:10.577	66		353.30
			66	353.30
			66	353.30
16/09/2025	15:54:01.922	24		353.25
			24	353.25
			24	353.25
16/09/2025	15:53:48.349	427		352.80
			427	352.80
			427	352.80
16/09/2025	15:53:41.835	1		352.65
			1	352.65
			1	352.65
16/09/2025	15:53:31.571	44		352.45
			44	352.45
			44	352.45
16/09/2025	15:53:31.482	100		352.45
			100	352.45
			100	352.45
16/09/2025	15:53:14.978	12		351.70
			12	351.70
			12	351.70
16/09/2025	15:53:12.048	3		351.50
			3	351.50
			3	351.50
16/09/2025	15:52:55.971	200		351.50
			200	351.50
			200	351.50
16/09/2025	15:52:30.745	2		351.05
			2	351.05
			2	351.05
16/09/2025	15:49:40.297	69		349.15
			69	349.15
			69	349.15
16/09/2025	15:49:32.828	200		349.50
			200	349.50
			200	349.50
16/09/2025	15:48:54.423	4		350.15
			4	350.15
			4	350.15
16/09/2025	15:48:44.138	3		350.30
			3	350.30
			3	350.30
16/09/2025	15:48:36.423	10		350.05
			10	350.05
			10	350.05
16/09/2025	15:48:35.940	14		350.20
			14	350.20
			14	350.20
16/09/2025	15:48:27.526	50		350.60
			50	350.60
			50	350.60
16/09/2025	15:48:03.535	3		350.05
			3	350.05
			3	350.05
16/09/2025	15:47:26.917	30		351.60
			30	351.60
			30	351.60
16/09/2025	15:47:17.830	3		351.20
			3	351.20
			3	351.20
16/09/2025	15:47:06.251	25		351.70
			25	351.70
			25	351.70
16/09/2025	15:46:40.604	200		350.95
			200	350.95
			200	350.95
16/09/2025	15:46:39.763	80		351.00
			80	351.00
			80	351.00
16/09/2025	15:46:30.793	3		350.95
			3	350.95
			3	350.95
16/09/2025	15:46:23.622	5		350.60
			5	350.60
			5	350.60
16/09/2025	15:46:17.772	330		350.40
			330	350.40
			330	350.40
16/09/2025	15:46:00.408	5		350.65
			5	350.65
			5	350.65
16/09/2025	15:45:39.824	4		350.00
			4	350.00
			4	350.00
16/09/2025	15:45:28.998	10		350.00
			10	350.00
			10	350.00
16/09/2025	15:45:12.508	6		350.65
			6	350.65
			6	350.65
16/09/2025	15:44:45.315	30		349.45
			30	349.45
			30	349.45
16/09/2025	15:44:18.208	2		349.35
			2	349.35
			2	349.35
16/09/2025	15:43:51.856	5		348.90
			5	348.90
			5	348.90
16/09/2025	15:43:51.738	20		349.00
			20	349.00
			20	349.00

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NorCom Information Techn.KGaA Bid: 4.05 / Ask: 4.06
Volume: 1 291 707
+76.52%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 17:27:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice