Tradegate Exchange

Tesla Inc.

838

786

384.80

Date	Time	Volume	Order Volume	Price
21/10/2025	19:16:21.871	25		384.80
			25	384.80
			25	384.80
21/10/2025	19:16:21.402	1		385.15
			1	385.15
			1	385.15
21/10/2025	19:15:59.238	1		384.75
			1	384.75
			1	384.75
21/10/2025	19:15:51.499	1		385.10
			1	385.10
			1	385.10
21/10/2025	19:15:25.143	10		384.90
			10	384.90
			10	384.90
21/10/2025	19:12:08.541	1		385.05
			1	385.05
			1	385.05
21/10/2025	19:11:12.690	25		385.20
			25	385.20
			25	385.20
21/10/2025	19:10:59.875	20		385.10
			20	385.10
			20	385.10
21/10/2025	19:09:51.174	1		385.00
			1	385.00
			1	385.00
21/10/2025	19:09:25.549	1		385.30
			1	385.30
			1	385.30
21/10/2025	19:07:33.747	4		385.00
			4	385.00
			4	385.00
21/10/2025	19:06:17.932	7		384.60
			7	384.60
			7	384.60
21/10/2025	19:05:35.542	3		384.55
			3	384.55
			3	384.55
21/10/2025	19:05:14.117	2		384.55
			2	384.55
			2	384.55
21/10/2025	19:00:14.141	3		384.55
			3	384.55
			3	384.55
21/10/2025	18:59:39.765	602		384.15
			602	384.15
			602	384.15
21/10/2025	18:59:22.719	3		384.20
			3	384.20
			3	384.20
21/10/2025	18:59:18.987	1		384.15
			1	384.15
			1	384.15
21/10/2025	18:58:50.214	1		384.00
			1	384.00
			1	384.00
21/10/2025	18:57:56.401	3		384.20
			3	384.20
			3	384.20
21/10/2025	18:56:42.927	3		384.45
			3	384.45
			3	384.45
21/10/2025	18:56:40.066	2		384.15
			2	384.15
			2	384.15
21/10/2025	18:56:07.304	3		384.25
			3	384.25
			3	384.25
21/10/2025	18:55:36.516	3		384.60
			3	384.60
			3	384.60
21/10/2025	18:54:08.772	10		384.20
			10	384.20
			10	384.20
21/10/2025	18:53:47.741	1		384.90
			1	384.90
			1	384.90
21/10/2025	18:51:07.311	30		386.05
			30	386.05
			30	386.05
21/10/2025	18:47:51.702	6		385.90
			6	385.90
			6	385.90
21/10/2025	18:46:47.019	3		385.50
			3	385.50
			3	385.50
21/10/2025	18:46:10.503	13		385.75
			13	385.75
			13	385.75
21/10/2025	18:44:30.612	11		385.70
			11	385.70
			11	385.70
21/10/2025	18:44:29.549	1		385.70
			1	385.70
			1	385.70
21/10/2025	18:44:15.116	117		385.60
			117	385.60
			117	385.60
21/10/2025	18:44:06.809	3		385.85
			3	385.85
			3	385.85
21/10/2025	18:43:02.939	13		385.35
			13	385.35
			13	385.35
21/10/2025	18:42:06.148	1		385.75
			1	385.75
			1	385.75
21/10/2025	18:41:48.740	26		385.50
			26	385.50
			26	385.50
21/10/2025	18:41:37.347	45		385.85
			45	385.85
			45	385.85
21/10/2025	18:41:23.145	12		385.65
			12	385.65
			12	385.65
21/10/2025	18:41:18.966	1		386.00
			1	386.00
			1	386.00
21/10/2025	18:41:16.373	154		386.00
			154	386.00
			154	386.00
21/10/2025	18:41:10.214	1		385.70
			1	385.70
			1	385.70
21/10/2025	18:40:41.340	1		386.35
			1	386.35
			1	386.35
21/10/2025	18:37:39.634	2		386.40
			2	386.40
			2	386.40
21/10/2025	18:35:15.750	100		386.45
			100	386.45
			100	386.45
21/10/2025	18:34:51.102	100		386.45
			100	386.45
			100	386.45
21/10/2025	18:34:24.691	7		386.15
			7	386.15
			7	386.15
21/10/2025	18:34:19.219	9		386.25
			9	386.25
			9	386.25
21/10/2025	18:34:14.970	50		386.20
			50	386.20
			50	386.20
21/10/2025	18:34:09.430	130		386.20
			130	386.20
			130	386.20
21/10/2025	18:33:27.372	20		386.00
			10	386.00
			20	386.00
			10	386.00
21/10/2025	18:32:43.615	1		385.70
			1	385.70
			1	385.70
21/10/2025	18:30:45.624	103		386.00
			50	386.00
			103	386.00
			53	386.00
21/10/2025	18:30:01.142	20		385.80
			20	385.80
			20	385.80
21/10/2025	18:29:17.257	2		385.75
			2	385.75
			2	385.75
21/10/2025	18:28:22.013	10		385.95
			10	385.95
			10	385.95
21/10/2025	18:27:56.880	1		386.20
			1	386.20
			1	386.20
21/10/2025	18:27:25.762	27		385.70
			27	385.70
			27	385.70
21/10/2025	18:27:24.283	3		385.70
			3	385.70
			3	385.70
21/10/2025	18:26:38.990	21		385.30
			21	385.30
			21	385.30
21/10/2025	18:26:03.951	1		385.25
			1	385.25
			1	385.25
21/10/2025	18:25:31.982	15		385.50
			15	385.50
			15	385.50
21/10/2025	18:24:48.122	1		385.50
			1	385.50
			1	385.50
21/10/2025	18:24:09.802	2		385.65
			2	385.65
			2	385.65
21/10/2025	18:24:07.358	150		385.65
			150	385.65
			150	385.65
21/10/2025	18:23:53.381	1		385.65
			1	385.65
			1	385.65
21/10/2025	18:23:29.034	21		385.65
			21	385.65
			21	385.65
21/10/2025	18:23:24.210	1		385.35
			1	385.35
			1	385.35
21/10/2025	18:23:20.752	5		385.30
			5	385.30
			5	385.30
21/10/2025	18:23:14.823	5		385.25
			5	385.25
			5	385.25
21/10/2025	18:22:22.120	1		385.60
			1	385.60
			1	385.60
21/10/2025	18:21:57.839	1		385.15
			1	385.15
			1	385.15
21/10/2025	18:21:36.634	1		385.00
			1	385.00
			1	385.00
21/10/2025	18:21:33.050	5		385.40
			5	385.40
			5	385.40
21/10/2025	18:20:53.053	1		385.75
			1	385.75
			1	385.75
21/10/2025	18:20:52.522	1		385.75
			1	385.75
			1	385.75
21/10/2025	18:20:21.240	1		385.40
			1	385.40
			1	385.40
21/10/2025	18:18:21.880	1		385.60
			1	385.60
			1	385.60
21/10/2025	18:17:47.667	1		385.15
			1	385.15
			1	385.15
21/10/2025	18:17:45.609	90		385.15
			90	385.15
			90	385.15
21/10/2025	18:17:32.948	10		385.15
			10	385.15
			10	385.15
21/10/2025	18:16:45.973	2		385.40
			2	385.40
			2	385.40
21/10/2025	18:16:27.962	1		385.60
			1	385.60
			1	385.60
21/10/2025	18:14:21.282	1		385.80
			1	385.80
			1	385.80
21/10/2025	18:14:18.181	8		385.50
			8	385.50
			8	385.50
21/10/2025	18:13:29.094	9		385.80
			9	385.80
			9	385.80
21/10/2025	18:13:13.798	20		385.25
			20	385.25
			20	385.25
21/10/2025	18:12:53.428	6		385.40
			6	385.40
			6	385.40
21/10/2025	18:12:53.161	20		385.45
			20	385.45
			20	385.45
21/10/2025	18:12:34.267	15		385.65
			15	385.65
			15	385.65
21/10/2025	18:12:14.518	15		385.50
			15	385.50
			15	385.50
21/10/2025	18:11:56.328	12		385.50
			12	385.50
			12	385.50
21/10/2025	18:11:21.693	25		385.45
			25	385.45
			25	385.45
21/10/2025	18:11:13.049	36		385.20
			36	385.20
			36	385.20
21/10/2025	18:10:08.333	1		385.25
			1	385.25
			1	385.25
21/10/2025	18:08:53.184	1		385.60
			1	385.60
			1	385.60
21/10/2025	18:08:47.071	5		385.20
			5	385.20
			5	385.20
21/10/2025	18:08:44.708	7		385.55
			7	385.55
			7	385.55
21/10/2025	18:08:15.601	70		385.40
			20	385.40
			1	385.40
			50	385.40
			65	385.40
			4	385.40
21/10/2025	18:03:10.733	300		386.55
			300	386.55
			300	386.55
21/10/2025	18:02:39.417	1		386.05
			1	386.05
			1	386.05
21/10/2025	18:01:38.042	1		386.55
			1	386.55
			1	386.55
21/10/2025	18:01:20.543	50		386.55
			20	386.55
			50	386.55
			30	386.55
21/10/2025	18:01:20.398	10		386.30
			10	386.30
			10	386.30
21/10/2025	18:00:25.461	105		386.00
			5	386.00
			105	386.00
			100	386.00
21/10/2025	17:59:49.020	4		385.95
			4	385.95
			4	385.95
21/10/2025	17:58:27.812	1		385.60
			1	385.60
			1	385.60
21/10/2025	17:58:13.043	72		385.35
			72	385.35
			72	385.35
21/10/2025	17:57:35.922	4		385.45
			4	385.45
			4	385.45
21/10/2025	17:56:39.028	10		385.25
			10	385.25
			10	385.25
21/10/2025	17:56:25.211	50		385.40
			50	385.40
			50	385.40
21/10/2025	17:55:51.209	6		385.25
			6	385.25
			6	385.25
21/10/2025	17:54:59.294	1 000		385.60
			1 000	385.60
			1 000	385.60
21/10/2025	17:54:56.634	10		385.60
			10	385.60
			10	385.60
21/10/2025	17:54:52.639	1		385.90
			1	385.90
			1	385.90
21/10/2025	17:54:47.638	15		385.65
			15	385.65
			15	385.65
21/10/2025	17:54:37.959	70		385.50
			70	385.50
			70	385.50
21/10/2025	17:54:06.049	3		385.25
			3	385.25
			3	385.25
21/10/2025	17:54:03.633	3		385.25
			3	385.25
			3	385.25
21/10/2025	17:53:55.490	1		385.60
			1	385.60
			1	385.60
21/10/2025	17:53:18.132	40		385.45
			40	385.45
			40	385.45
21/10/2025	17:52:33.601	3		385.65
			3	385.65
			3	385.65
21/10/2025	17:52:15.392	3		385.25
			3	385.25
			3	385.25
21/10/2025	17:51:35.560	6		385.60
			6	385.60
			6	385.60
21/10/2025	17:49:35.144	4		385.40
			4	385.40
			4	385.40
21/10/2025	17:47:34.772	36		385.35
			36	385.35
			36	385.35
21/10/2025	17:47:31.069	27		385.35
			27	385.35
			27	385.35
21/10/2025	17:47:08.411	200		385.20
			200	385.20
			200	385.20
21/10/2025	17:46:36.877	28		385.00
			28	385.00
			28	385.00
21/10/2025	17:46:19.134	50		384.90
			50	384.90
			50	384.90
21/10/2025	17:45:33.607	114		384.90
			114	384.90
			114	384.90
21/10/2025	17:45:32.383	25		384.85
			25	384.85
			25	384.85
21/10/2025	17:44:40.774	7		384.70
			7	384.70
			7	384.70
21/10/2025	17:43:59.102	6		384.85
			6	384.85
			6	384.85
21/10/2025	17:43:42.232	1		384.35
			1	384.35
			1	384.35
21/10/2025	17:43:27.456	40		384.50
			40	384.50
			40	384.50
21/10/2025	17:43:17.279	1		384.75
			1	384.75
			1	384.75
21/10/2025	17:42:55.505	3		384.65
			3	384.65
			3	384.65
21/10/2025	17:42:41.720	7		384.40
			7	384.40
			7	384.40
21/10/2025	17:41:02.498	1		384.25
			1	384.25
			1	384.25
21/10/2025	17:41:00.011	31		383.95
			31	383.95
			31	383.95
21/10/2025	17:40:34.962	343		384.00
			343	384.00
			343	384.00
21/10/2025	17:39:53.791	39		383.85
			39	383.85
			39	383.85
21/10/2025	17:38:39.098	5		383.80
			5	383.80
			5	383.80
21/10/2025	17:38:17.621	1		384.05
			1	384.05
			1	384.05
21/10/2025	17:36:48.784	50		384.95
			50	384.95
			50	384.95
21/10/2025	17:35:16.841	180		384.65
			180	384.65
			180	384.65
21/10/2025	17:34:56.008	1		385.10
			1	385.10
			1	385.10
21/10/2025	17:34:16.666	10		384.75
			10	384.75
			10	384.75
21/10/2025	17:34:01.174	14		384.90
			14	384.90
			14	384.90
21/10/2025	17:33:51.323	1		385.00
			1	385.00
			1	385.00
21/10/2025	17:33:18.218	5		385.30
			5	385.30
			5	385.30
21/10/2025	17:32:25.927	94		384.95
			94	384.95
			94	384.95
21/10/2025	17:32:11.656	649		385.00
			3	385.00
			649	385.00
			26	385.00
			10	385.00
			600	385.00
			10	385.00
21/10/2025	17:31:42.463	2		384.70
			2	384.70
			2	384.70
21/10/2025	17:31:28.995	20		384.65
			20	384.65
			20	384.65
21/10/2025	17:30:43.665	129		384.70
			129	384.70
			129	384.70
21/10/2025	17:29:24.241	14		384.50
			14	384.50
			14	384.50
21/10/2025	17:28:35.623	3		384.40
			3	384.40
			3	384.40
21/10/2025	17:25:50.846	1		384.40
			1	384.40
			1	384.40
21/10/2025	17:24:45.098	1		384.70
			1	384.70
			1	384.70
21/10/2025	17:24:25.607	20		384.80
			20	384.80
			20	384.80
21/10/2025	17:23:50.070	70		384.25
			70	384.25
			70	384.25
21/10/2025	17:23:38.034	3		384.20
			3	384.20
			3	384.20
21/10/2025	17:23:06.248	23		384.20
			23	384.20
			23	384.20
21/10/2025	17:20:46.384	15		383.60
			15	383.60
			15	383.60
21/10/2025	17:19:07.103	10		383.70
			10	383.70
			10	383.70
21/10/2025	17:18:36.162	1		383.35
			1	383.35
			1	383.35
21/10/2025	17:17:49.691	21		383.40
			21	383.40
			21	383.40
21/10/2025	17:17:33.102	3		383.25
			3	383.25
			3	383.25
21/10/2025	17:17:13.949	50		383.00
			50	383.00
			50	383.00
21/10/2025	17:16:32.954	10		383.60
			10	383.60
			10	383.60
21/10/2025	17:15:07.417	33		383.90
			33	383.90
			33	383.90
21/10/2025	17:14:15.310	10		384.05
			10	384.05
			10	384.05
21/10/2025	17:14:09.099	10		383.80
			10	383.80
			10	383.80
21/10/2025	17:11:35.990	5		384.05
			5	384.05
			5	384.05
21/10/2025	17:10:48.316	231		384.05
			231	384.05
			231	384.05
21/10/2025	17:10:28.019	30		383.95
			30	383.95
			30	383.95
21/10/2025	17:10:15.118	1		384.05
			1	384.05
			1	384.05
21/10/2025	17:09:39.708	1		383.65
			1	383.65
			1	383.65
21/10/2025	17:08:43.184	11		383.45
			11	383.45
			11	383.45
21/10/2025	17:08:02.374	10		383.80
			10	383.80
			10	383.80
21/10/2025	17:07:50.024	5		384.00
			5	384.00
			5	384.00
21/10/2025	17:07:31.820	1		383.75
			1	383.75
			1	383.75
21/10/2025	17:04:43.498	23		383.60
			23	383.60
			23	383.60
21/10/2025	17:03:34.326	1		383.50
			1	383.50
			1	383.50
21/10/2025	17:03:32.864	3		383.35
			3	383.35
			3	383.35
21/10/2025	17:00:56.055	36		383.60
			36	383.60
			36	383.60
21/10/2025	17:00:32.739	44		383.65
			44	383.65
			44	383.65
21/10/2025	16:59:30.899	1		384.05
			1	384.05
			1	384.05
21/10/2025	16:59:24.672	50		384.00
			50	384.00
			50	384.00
21/10/2025	16:59:23.870	1		384.05
			1	384.05
			1	384.05
21/10/2025	16:59:03.642	16		383.80
			16	383.80
			16	383.80
21/10/2025	16:58:32.682	1		383.60
			1	383.60
			1	383.60
21/10/2025	16:56:57.223	10		383.30
			10	383.30
			10	383.30
21/10/2025	16:56:13.208	29		383.45
			29	383.45
			29	383.45
21/10/2025	16:55:30.891	4		383.00
			4	383.00
			4	383.00
21/10/2025	16:55:07.057	3		383.00
			3	383.00
			3	383.00
21/10/2025	16:54:42.118	1		383.25
			1	383.25
			1	383.25
21/10/2025	16:54:33.634	5		383.20
			5	383.20
			5	383.20
21/10/2025	16:54:01.960	8		382.85
			8	382.85
			8	382.85
21/10/2025	16:53:56.070	27		382.90
			27	382.90
			27	382.90
21/10/2025	16:53:36.015	1		382.90
			1	382.90
			1	382.90
21/10/2025	16:51:24.538	130		382.90
			130	382.90
			130	382.90
21/10/2025	16:51:13.470	9		382.80
			9	382.80
			9	382.80
21/10/2025	16:50:23.640	2		382.75
			2	382.75
			2	382.75
21/10/2025	16:47:54.874	10		382.80
			10	382.80
			10	382.80
21/10/2025	16:47:29.742	25		383.05
			25	383.05
			25	383.05
21/10/2025	16:46:50.902	1		382.80
			1	382.80
			1	382.80
21/10/2025	16:46:38.081	10		382.85
			10	382.85
			10	382.85
21/10/2025	16:45:01.281	4		383.75
			4	383.75
			4	383.75
21/10/2025	16:43:04.985	1		383.90
			1	383.90
			1	383.90
21/10/2025	16:42:36.248	6		384.15
			6	384.15
			6	384.15
21/10/2025	16:36:44.595	70		383.30
			70	383.30
			70	383.30
21/10/2025	16:36:43.425	10		383.15
			10	383.15
			10	383.15
21/10/2025	16:36:02.903	2		382.75
			2	382.75
			2	382.75
21/10/2025	16:31:12.958	2		383.35
			2	383.35
			2	383.35
21/10/2025	16:30:10.075	1		383.15
			1	383.15
			1	383.15
21/10/2025	16:30:08.165	10		382.95
			10	382.95
			10	382.95
21/10/2025	16:28:51.592	26		383.25
			26	383.25
			26	383.25
21/10/2025	16:27:51.681	53		383.30
			53	383.30
			53	383.30
21/10/2025	16:27:16.077	36		383.60
			36	383.60
			36	383.60
21/10/2025	16:26:22.053	262		384.00
			262	384.00
			262	384.00
21/10/2025	16:26:00.117	1		383.80
			1	383.80
			1	383.80
21/10/2025	16:24:09.298	50		383.85
			50	383.85
			50	383.85
21/10/2025	16:24:05.002	2		383.50
			2	383.50
			2	383.50
21/10/2025	16:22:19.122	25		384.00
			25	384.00
			25	384.00
21/10/2025	16:20:47.506	5		384.50
			5	384.50
			5	384.50
21/10/2025	16:18:15.533	21		384.05
			21	384.05
			21	384.05
21/10/2025	16:18:07.795	1		384.15
			1	384.15
			1	384.15
21/10/2025	16:17:21.379	50		384.00
			50	384.00
			50	384.00
21/10/2025	16:16:39.227	20		383.25
			20	383.25
			20	383.25
21/10/2025	16:16:30.279	5		383.45
			5	383.45
			5	383.45
21/10/2025	16:14:34.299	7		382.65
			7	382.65
			7	382.65
21/10/2025	16:13:18.391	20		382.10
			20	382.10
			20	382.10
21/10/2025	16:13:00.998	4		382.00
			4	382.00
			4	382.00
21/10/2025	16:11:17.979	12		382.80
			12	382.80
			12	382.80
21/10/2025	16:09:34.023	50		382.30
			50	382.30
			50	382.30
21/10/2025	16:08:52.859	1		382.60
			1	382.60
			1	382.60
21/10/2025	16:08:22.672	30		382.35
			30	382.35
			30	382.35
21/10/2025	16:06:17.539	1		382.35
			1	382.35
			1	382.35
21/10/2025	16:06:12.609	27		382.50
			27	382.50
			27	382.50
21/10/2025	16:05:26.568	10		381.85
			10	381.85
			10	381.85
21/10/2025	16:05:25.589	15		381.65
			15	381.65
			15	381.65
21/10/2025	16:05:09.253	6		381.75
			6	381.75
			6	381.75
21/10/2025	16:04:49.537	30		381.90
			30	381.90
			30	381.90
21/10/2025	16:04:11.849	20		381.90
			20	381.90
			20	381.90
21/10/2025	16:03:57.548	600		381.85
			600	381.85
			600	381.85
21/10/2025	16:03:54.467	14		381.30
			14	381.30
			14	381.30
21/10/2025	16:02:50.368	1		381.20
			1	381.20
			1	381.20
21/10/2025	16:02:30.036	1		381.45
			1	381.45
			1	381.45
21/10/2025	16:02:05.384	13		381.50
			13	381.50
			13	381.50
21/10/2025	16:01:36.723	2		381.05
			2	381.05
			2	381.05
21/10/2025	16:00:42.513	251		381.75
			251	381.75
			251	381.75
21/10/2025	16:00:01.095	3		381.75
			3	381.75
			3	381.75
21/10/2025	15:59:43.942	25		381.55
			25	381.55
			25	381.55
21/10/2025	15:59:22.441	1		381.60
			1	381.60
			1	381.60
21/10/2025	15:58:32.309	1		381.05
			1	381.05
			1	381.05
21/10/2025	15:58:22.647	1		381.20
			1	381.20
			1	381.20
21/10/2025	15:57:39.987	50		380.90
			50	380.90
			50	380.90
21/10/2025	15:57:33.108	2		381.10
			2	381.10
			2	381.10
21/10/2025	15:57:30.183	20		380.80
			20	380.80
			20	380.80
21/10/2025	15:57:30.080	200		380.80
			200	380.80
			70	380.80
			130	380.80
21/10/2025	15:57:29.971	312		381.00
			312	381.00
			50	381.00
			262	381.00
21/10/2025	15:57:28.224	20		381.30
			20	381.30
			20	381.30
21/10/2025	15:57:19.125	26		381.35
			26	381.35
			26	381.35
21/10/2025	15:55:53.256	1		382.80
			1	382.80
			1	382.80
21/10/2025	15:55:23.766	1		382.55
			1	382.55
			1	382.55
21/10/2025	15:55:08.695	1		382.25
			1	382.25
			1	382.25
21/10/2025	15:55:04.163	2		382.40
			2	382.40
			2	382.40
21/10/2025	15:54:45.310	1		382.40
			1	382.40
			1	382.40
21/10/2025	15:53:46.107	13		382.50
			13	382.50
			13	382.50
21/10/2025	15:52:24.376	1		382.75
			1	382.75
			1	382.75
21/10/2025	15:51:46.908	1		382.60
			1	382.60
			1	382.60
21/10/2025	15:50:36.147	20		382.40
			20	382.40
			20	382.40
21/10/2025	15:50:30.981	364		382.15
			364	382.15
			364	382.15
21/10/2025	15:50:08.908	10		382.30
			10	382.30
			10	382.30
21/10/2025	15:49:56.708	55		382.05
			55	382.05
			55	382.05
21/10/2025	15:48:34.681	5		382.75
			5	382.75
			5	382.75
21/10/2025	15:48:00.189	30		382.55
			30	382.55
			30	382.55
21/10/2025	15:47:55.345	30		382.60
			30	382.60
			30	382.60
21/10/2025	15:47:43.134	50		382.75
			50	382.75
			50	382.75
21/10/2025	15:47:19.606	5		382.40
			5	382.40
			5	382.40
21/10/2025	15:47:09.618	20		382.60
			20	382.60
			20	382.60
21/10/2025	15:46:32.378	4		382.60
			4	382.60
			4	382.60
21/10/2025	15:46:11.416	4		381.95
			4	381.95
			4	381.95
21/10/2025	15:46:05.291	200		382.00
			200	382.00
			200	382.00
21/10/2025	15:46:01.011	3		382.15
			3	382.15
			3	382.15
21/10/2025	15:44:54.518	3		382.70
			3	382.70
			3	382.70
21/10/2025	15:44:10.863	5		382.60
			5	382.60
			5	382.60
21/10/2025	15:43:09.860	15		382.50
			15	382.50
			15	382.50
21/10/2025	15:42:57.932	8		382.25
			8	382.25
			8	382.25
21/10/2025	15:42:52.399	1		382.95
			1	382.95
			1	382.95
21/10/2025	15:42:29.147	27		382.45
			27	382.45
			27	382.45
21/10/2025	15:42:06.239	736		383.65
			736	383.65
			736	383.65
21/10/2025	15:41:37.881	10		385.35
			10	385.35
			10	385.35
21/10/2025	15:41:15.051	2		386.00
			2	386.00
			2	386.00
21/10/2025	15:40:58.737	331		386.00
			331	386.00
			15	386.00
			130	386.00
			5	386.00
			150	386.00
			10	386.00
			6	386.00
			15	386.00
21/10/2025	15:40:53.975	100		385.95
			100	385.95
			100	385.95
21/10/2025	15:40:47.774	15		385.50
			15	385.50
			15	385.50
21/10/2025	15:40:42.662	10		385.20
			10	385.20
			10	385.20
21/10/2025	15:40:40.460	8		385.10
			8	385.10
			8	385.10
21/10/2025	15:40:38.633	386		385.00
			2	385.00
			150	385.00
			2	385.00
			386	385.00
			25	385.00
			14	385.00
			15	385.00
			25	385.00
			3	385.00
			150	385.00
21/10/2025	15:40:19.952	1		384.10
			1	384.10
			1	384.10
21/10/2025	15:39:56.203	36		384.40
			36	384.40
			36	384.40
21/10/2025	15:39:23.614	26		384.70
			26	384.70
			26	384.70
21/10/2025	15:39:14.660	4		384.90
			4	384.90
			4	384.90
21/10/2025	15:39:11.296	12		384.90
			12	384.90
			12	384.90
21/10/2025	15:38:56.765	50		384.70
			50	384.70
			50	384.70
21/10/2025	15:38:19.700	3		384.85
			3	384.85
			3	384.85
21/10/2025	15:38:01.699	3		384.90
			3	384.90
			3	384.90
21/10/2025	15:37:57.749	21		384.75
			21	384.75
			21	384.75
21/10/2025	15:37:41.550	999		385.00
			10	385.00
			100	385.00
			150	385.00
			999	385.00
			739	385.00
21/10/2025	15:37:14.397	1		384.05
			1	384.05
			1	384.05
21/10/2025	15:36:56.895	9		383.80
			9	383.80
			9	383.80
21/10/2025	15:36:39.553	100		383.75
			100	383.75
			100	383.75
21/10/2025	15:36:12.482	10		383.60
			10	383.60
			10	383.60
21/10/2025	15:36:09.601	6		383.50
			6	383.50
			6	383.50
21/10/2025	15:35:29.779	53		383.50
			53	383.50
			53	383.50
21/10/2025	15:33:27.181	1		383.70
			1	383.70
			1	383.70
21/10/2025	15:33:06.175	5		383.10
			5	383.10
			5	383.10
21/10/2025	15:32:44.678	4		384.15
			4	384.15
			4	384.15
21/10/2025	15:32:27.468	20		384.45
			20	384.45
			20	384.45
21/10/2025	15:31:55.498	3		383.80
			3	383.80
			3	383.80

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

TKMS AG & Co. KGaA Bid: 79.61 / Ask: 79.79
Volume: 520 889
-12.61%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/10/2025 @ 19:16:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice