Tradegate Exchange

Tesla Inc.

2635

2146

366.20

Date	Time	Volume	Order Volume	Price
07/11/2025	18:03:33.447	10		366.20
			10	366.20
			3	366.20
			7	366.20
07/11/2025	18:03:23.614	10		366.70
			10	366.70
			10	366.70
07/11/2025	18:02:40.581	70		366.50
			70	366.50
			70	366.50
07/11/2025	18:02:38.771	3		366.70
			3	366.70
			3	366.70
07/11/2025	18:02:27.300	50		366.70
			50	366.70
			50	366.70
07/11/2025	18:01:14.101	2		367.00
			2	367.00
			2	367.00
07/11/2025	18:00:42.672	1		366.40
			1	366.40
			1	366.40
07/11/2025	17:59:35.071	4		365.70
			4	365.70
			4	365.70
07/11/2025	17:59:15.575	600		364.85
			600	364.85
			600	364.85
07/11/2025	17:59:06.412	76		364.65
			76	364.65
			76	364.65
07/11/2025	17:59:02.714	100		364.60
			100	364.60
			100	364.60
07/11/2025	17:59:01.540	2		364.95
			2	364.95
			2	364.95
07/11/2025	17:58:37.022	3		364.35
			3	364.35
			3	364.35
07/11/2025	17:58:36.593	3		364.35
			3	364.35
			3	364.35
07/11/2025	17:58:21.284	13		364.65
			13	364.65
			13	364.65
07/11/2025	17:58:09.121	3		364.75
			3	364.75
			3	364.75
07/11/2025	17:58:01.554	8		364.80
			8	364.80
			8	364.80
07/11/2025	17:57:52.278	4		364.80
			4	364.80
			4	364.80
07/11/2025	17:57:43.764	63		364.45
			50	364.45
			63	364.45
			10	364.45
			3	364.45
07/11/2025	17:57:43.635	15		364.45
			15	364.45
			15	364.45
07/11/2025	17:57:42.967	394		365.00
			3	365.00
			30	365.00
			2	365.00
			105	365.00
			1	365.00
			20	365.00
			10	365.00
			2	365.00
			3	365.00
			60	365.00
			10	365.00
			25	365.00
			50	365.00
			5	365.00
			4	365.00
			2	365.00
			15	365.00
			30	365.00
			70	365.00
			25	365.00
			30	365.00
			100	365.00
			4	365.00
			137	365.00
			5	365.00
			7	365.00
			3	365.00
			30	365.00
07/11/2025	17:57:32.652	1 000		365.00
			10	365.00
			1 000	365.00
			75	365.00
			650	365.00
			200	365.00
			25	365.00
			30	365.00
			10	365.00
07/11/2025	17:57:25.756	30		365.05
			30	365.05
			30	365.05
07/11/2025	17:57:13.383	16		365.50
			16	365.50
			16	365.50
07/11/2025	17:57:04.277	2		365.40
			2	365.40
			2	365.40
07/11/2025	17:56:58.258	1		365.80
			1	365.80
			1	365.80
07/11/2025	17:56:50.894	10		365.90
			10	365.90
			10	365.90
07/11/2025	17:56:46.262	1		365.40
			1	365.40
			1	365.40
07/11/2025	17:56:19.121	10		365.75
			10	365.75
			10	365.75
07/11/2025	17:55:44.303	3		365.80
			3	365.80
			3	365.80
07/11/2025	17:55:42.517	1		365.90
			1	365.90
			1	365.90
07/11/2025	17:55:27.915	3		366.00
			3	366.00
			3	366.00
07/11/2025	17:54:58.607	44		365.15
			15	365.15
			44	365.15
			5	365.15
			20	365.15
			4	365.15
07/11/2025	17:54:58.309	60		365.15
			60	365.15
			33	365.15
			25	365.15
			2	365.15
07/11/2025	17:54:58.241	15		365.80
			15	365.80
			15	365.80
07/11/2025	17:54:10.388	1		365.95
			1	365.95
			1	365.95
07/11/2025	17:54:02.768	4		365.70
			4	365.70
			4	365.70
07/11/2025	17:54:02.702	177		365.70
			177	365.70
			115	365.70
			10	365.70
			2	365.70
			50	365.70
07/11/2025	17:53:55.053	6		366.35
			6	366.35
			6	366.35
07/11/2025	17:53:50.461	5		366.45
			5	366.45
			5	366.45
07/11/2025	17:53:33.788	10		366.55
			10	366.55
			10	366.55
07/11/2025	17:53:17.729	10		366.30
			10	366.30
			10	366.30
07/11/2025	17:52:59.163	1 000		366.85
			1 000	366.85
			1 000	366.85
07/11/2025	17:52:55.723	10		366.45
			10	366.45
			10	366.45
07/11/2025	17:52:49.510	81		366.20
			81	366.20
			81	366.20
07/11/2025	17:52:49.421	2		366.20
			2	366.20
			2	366.20
07/11/2025	17:52:11.565	200		367.10
			200	367.10
			200	367.10
07/11/2025	17:51:53.089	12		367.50
			12	367.50
			12	367.50
07/11/2025	17:51:02.052	20		366.75
			20	366.75
			20	366.75
07/11/2025	17:50:56.337	100		367.20
			100	367.20
			100	367.20
07/11/2025	17:50:52.034	10		366.75
			10	366.75
			10	366.75
07/11/2025	17:50:46.313	1		366.65
			1	366.65
			1	366.65
07/11/2025	17:50:26.163	1		367.00
			1	367.00
			1	367.00
07/11/2025	17:50:15.014	1		367.20
			1	367.20
			1	367.20
07/11/2025	17:50:02.067	81		367.00
			1	367.00
			81	367.00
			80	367.00
07/11/2025	17:49:57.218	8		367.15
			8	367.15
			8	367.15
07/11/2025	17:49:37.802	3		367.00
			3	367.00
			3	367.00
07/11/2025	17:49:33.289	3		367.35
			3	367.35
			3	367.35
07/11/2025	17:49:30.368	1		367.35
			1	367.35
			1	367.35
07/11/2025	17:49:15.014	10		366.90
			3	366.90
			7	366.90
			10	366.90
07/11/2025	17:49:08.624	1		367.15
			1	367.15
			1	367.15
07/11/2025	17:48:54.017	2		367.35
			2	367.35
			2	367.35
07/11/2025	17:48:31.684	1		367.35
			1	367.35
			1	367.35
07/11/2025	17:48:03.798	12		366.70
			12	366.70
			12	366.70
07/11/2025	17:47:00.344	30		366.95
			30	366.95
			30	366.95
07/11/2025	17:46:48.305	1		367.15
			1	367.15
			1	367.15
07/11/2025	17:46:43.670	1 000		367.05
			1 000	367.05
			1 000	367.05
07/11/2025	17:46:08.534	8		368.45
			8	368.45
			8	368.45
07/11/2025	17:45:43.739	1		368.70
			1	368.70
			1	368.70
07/11/2025	17:45:27.644	1		368.30
			1	368.30
			1	368.30
07/11/2025	17:45:19.194	1		369.10
			1	369.10
			1	369.10
07/11/2025	17:45:05.450	3		369.15
			3	369.15
			3	369.15
07/11/2025	17:45:05.368	32		368.65
			32	368.65
			32	368.65
07/11/2025	17:44:32.319	15		368.15
			15	368.15
			15	368.15
07/11/2025	17:44:19.209	4		368.50
			4	368.50
			4	368.50
07/11/2025	17:44:06.554	10		368.10
			10	368.10
			10	368.10
07/11/2025	17:42:45.568	30		366.95
			30	366.95
			30	366.95
07/11/2025	17:42:39.421	8		367.10
			8	367.10
			8	367.10
07/11/2025	17:42:10.897	20		366.90
			20	366.90
			20	366.90
07/11/2025	17:42:01.363	22		366.95
			22	366.95
			22	366.95
07/11/2025	17:41:57.468	6		366.85
			3	366.85
			6	366.85
			3	366.85
07/11/2025	17:41:55.384	2		367.20
			2	367.20
			2	367.20
07/11/2025	17:41:52.955	10		367.45
			10	367.45
			10	367.45
07/11/2025	17:41:43.004	1		367.60
			1	367.60
			1	367.60
07/11/2025	17:41:22.440	63		367.25
			63	367.25
			63	367.25
07/11/2025	17:41:19.706	200		367.30
			200	367.30
			166	367.30
			34	367.30
07/11/2025	17:41:10.484	24		367.30
			24	367.30
			24	367.30
07/11/2025	17:41:03.588	1		367.75
			1	367.75
			1	367.75
07/11/2025	17:40:27.628	1		368.05
			1	368.05
			1	368.05
07/11/2025	17:40:26.169	30		367.55
			30	367.55
			30	367.55
07/11/2025	17:40:12.271	5		368.15
			5	368.15
			5	368.15
07/11/2025	17:40:12.171	25		368.15
			25	368.15
			25	368.15
07/11/2025	17:39:46.014	87		367.50
			3	367.50
			87	367.50
			84	367.50
07/11/2025	17:39:25.090	5		367.75
			5	367.75
			5	367.75
07/11/2025	17:39:20.499	13		367.95
			13	367.95
			13	367.95
07/11/2025	17:38:51.332	11		367.80
			11	367.80
			11	367.80
07/11/2025	17:38:48.968	38		368.00
			23	368.00
			1	368.00
			5	368.00
			38	368.00
			4	368.00
			5	368.00
07/11/2025	17:38:43.646	1		368.90
			1	368.90
			1	368.90
07/11/2025	17:38:28.749	20		368.30
			20	368.30
			20	368.30
07/11/2025	17:38:26.456	1		368.25
			1	368.25
			1	368.25
07/11/2025	17:37:22.027	2		369.20
			2	369.20
			2	369.20
07/11/2025	17:37:14.869	1		369.40
			1	369.40
			1	369.40
07/11/2025	17:37:13.457	10		368.95
			10	368.95
			10	368.95
07/11/2025	17:37:11.454	15		369.05
			15	369.05
			15	369.05
07/11/2025	17:36:54.157	20		368.85
			20	368.85
			20	368.85
07/11/2025	17:36:43.389	10		369.00
			10	369.00
			10	369.00
07/11/2025	17:36:07.744	3		369.15
			3	369.15
			3	369.15
07/11/2025	17:36:05.338	11		369.50
			11	369.50
			11	369.50
07/11/2025	17:36:01.141	10		369.50
			10	369.50
			10	369.50
07/11/2025	17:35:54.174	2		369.50
			2	369.50
			2	369.50
07/11/2025	17:35:54.061	1		369.95
			1	369.95
			1	369.95
07/11/2025	17:35:47.123	1		369.85
			1	369.85
			1	369.85
07/11/2025	17:35:39.984	1		369.75
			1	369.75
			1	369.75
07/11/2025	17:35:36.957	33		369.80
			33	369.80
			33	369.80
07/11/2025	17:34:20.435	5		369.50
			5	369.50
			5	369.50
07/11/2025	17:33:48.059	50		369.25
			50	369.25
			50	369.25
07/11/2025	17:33:33.525	50		369.40
			50	369.40
			50	369.40
07/11/2025	17:32:57.339	10		369.35
			10	369.35
			10	369.35
07/11/2025	17:32:52.582	15		369.85
			15	369.85
			15	369.85
07/11/2025	17:32:36.345	3		370.20
			3	370.20
			3	370.20
07/11/2025	17:32:22.396	13		369.90
			13	369.90
			13	369.90
07/11/2025	17:31:14.966	12		369.15
			12	369.15
			12	369.15
07/11/2025	17:31:09.107	5		369.20
			5	369.20
			5	369.20
07/11/2025	17:31:07.995	1		369.70
			1	369.70
			1	369.70
07/11/2025	17:30:46.470	35		369.40
			35	369.40
			35	369.40
07/11/2025	17:30:42.516	50		369.15
			50	369.15
			50	369.15
07/11/2025	17:30:42.316	5		369.60
			5	369.60
			5	369.60
07/11/2025	17:30:39.271	7		369.60
			7	369.60
			7	369.60
07/11/2025	17:30:37.769	3		369.25
			3	369.25
			3	369.25
07/11/2025	17:30:19.340	2		370.05
			2	370.05
			2	370.05
07/11/2025	17:30:13.119	1		370.10
			1	370.10
			1	370.10
07/11/2025	17:29:19.643	10		369.25
			10	369.25
			10	369.25
07/11/2025	17:28:38.643	8		369.65
			8	369.65
			8	369.65
07/11/2025	17:28:36.878	1		369.65
			1	369.65
			1	369.65
07/11/2025	17:28:07.896	50		368.90
			50	368.90
			50	368.90
07/11/2025	17:28:06.615	5		368.85
			5	368.85
			5	368.85
07/11/2025	17:27:33.206	3		368.90
			3	368.90
			3	368.90
07/11/2025	17:26:27.250	10		369.60
			10	369.60
			10	369.60
07/11/2025	17:25:51.256	8		369.40
			8	369.40
			8	369.40
07/11/2025	17:25:44.570	1		369.50
			1	369.50
			1	369.50
07/11/2025	17:25:25.821	7		369.00
			7	369.00
			4	369.00
			3	369.00
07/11/2025	17:24:51.399	10		370.10
			10	370.10
			10	370.10
07/11/2025	17:24:48.421	4		369.85
			4	369.85
			4	369.85
07/11/2025	17:24:40.900	15		370.05
			15	370.05
			15	370.05
07/11/2025	17:24:03.215	2		370.60
			2	370.60
			2	370.60
07/11/2025	17:23:58.401	30		370.45
			30	370.45
			30	370.45
07/11/2025	17:23:50.481	54		370.50
			54	370.50
			54	370.50
07/11/2025	17:23:23.822	1		370.05
			1	370.05
			1	370.05
07/11/2025	17:23:16.162	130		369.90
			130	369.90
			130	369.90
07/11/2025	17:23:15.062	1		370.15
			1	370.15
			1	370.15
07/11/2025	17:23:14.101	1		370.25
			1	370.25
			1	370.25
07/11/2025	17:23:10.648	500		370.25
			500	370.25
			500	370.25
07/11/2025	17:23:02.849	3		370.10
			3	370.10
			3	370.10
07/11/2025	17:21:59.759	25		370.95
			25	370.95
			25	370.95
07/11/2025	17:21:53.099	1		370.70
			1	370.70
			1	370.70
07/11/2025	17:20:43.658	20		370.90
			20	370.90
			20	370.90
07/11/2025	17:20:19.235	1		370.55
			1	370.55
			1	370.55
07/11/2025	17:19:36.546	90		370.50
			90	370.50
			90	370.50
07/11/2025	17:19:36.178	46		370.45
			46	370.45
			46	370.45
07/11/2025	17:19:03.677	9		369.75
			9	369.75
			9	369.75
07/11/2025	17:18:59.743	3		369.60
			3	369.60
			3	369.60
07/11/2025	17:18:34.678	6		369.55
			6	369.55
			6	369.55
07/11/2025	17:18:11.919	1		369.30
			1	369.30
			1	369.30
07/11/2025	17:18:09.802	5		369.40
			5	369.40
			5	369.40
07/11/2025	17:18:07.595	3		369.05
			3	369.05
			3	369.05
07/11/2025	17:17:48.531	3		369.70
			3	369.70
			3	369.70
07/11/2025	17:17:40.940	1		370.00
			1	370.00
			1	370.00
07/11/2025	17:17:29.899	50		369.95
			50	369.95
			50	369.95
07/11/2025	17:17:15.725	3		369.70
			3	369.70
			3	369.70
07/11/2025	17:17:00.120	1		369.65
			1	369.65
			1	369.65
07/11/2025	17:16:59.285	40		369.55
			40	369.55
			40	369.55
07/11/2025	17:16:47.141	7		369.50
			7	369.50
			7	369.50
07/11/2025	17:16:17.598	20		369.20
			20	369.20
			20	369.20
07/11/2025	17:15:50.052	2		369.45
			2	369.45
			2	369.45
07/11/2025	17:15:45.359	6		369.25
			6	369.25
			6	369.25
07/11/2025	17:14:52.376	200		369.40
			200	369.40
			200	369.40
07/11/2025	17:14:23.419	15		369.00
			15	369.00
			15	369.00
07/11/2025	17:14:21.325	210		369.20
			210	369.20
			210	369.20
07/11/2025	17:14:19.806	1		369.20
			1	369.20
			1	369.20
07/11/2025	17:14:10.739	10		369.30
			10	369.30
			10	369.30
07/11/2025	17:14:05.062	15		369.75
			15	369.75
			15	369.75
07/11/2025	17:14:01.550	25		369.45
			25	369.45
			25	369.45
07/11/2025	17:13:21.989	3		369.20
			3	369.20
			3	369.20
07/11/2025	17:13:15.950	1		368.75
			1	368.75
			1	368.75
07/11/2025	17:12:53.656	25		368.55
			25	368.55
			25	368.55
07/11/2025	17:12:37.827	3		368.25
			3	368.25
			3	368.25
07/11/2025	17:12:30.439	2		368.45
			2	368.45
			2	368.45
07/11/2025	17:12:29.467	25		368.30
			25	368.30
			25	368.30
07/11/2025	17:12:24.802	1		368.70
			1	368.70
			1	368.70
07/11/2025	17:12:20.034	1		368.80
			1	368.80
			1	368.80
07/11/2025	17:12:11.692	1		368.80
			1	368.80
			1	368.80
07/11/2025	17:11:59.756	322		369.00
			40	369.00
			101	369.00
			90	369.00
			322	369.00
			90	369.00
			1	369.00
07/11/2025	17:11:31.667	14		370.05
			14	370.05
			14	370.05
07/11/2025	17:11:23.446	6		370.55
			6	370.55
			6	370.55
07/11/2025	17:10:42.335	8		370.55
			8	370.55
			8	370.55
07/11/2025	17:10:20.367	9		370.05
			9	370.05
			9	370.05
07/11/2025	17:10:19.823	2		370.60
			2	370.60
			2	370.60
07/11/2025	17:10:15.766	1		370.60
			1	370.60
			1	370.60
07/11/2025	17:10:01.744	3		370.20
			3	370.20
			3	370.20
07/11/2025	17:09:39.242	65		370.00
			65	370.00
			55	370.00
			10	370.00
07/11/2025	17:06:39.879	20		370.60
			20	370.60
			20	370.60
07/11/2025	17:06:22.671	14		370.60
			14	370.60
			14	370.60
07/11/2025	17:05:00.166	10		370.70
			10	370.70
			10	370.70
07/11/2025	17:04:45.280	10		370.85
			10	370.85
			10	370.85
07/11/2025	17:04:26.453	5		370.35
			5	370.35
			5	370.35
07/11/2025	17:04:25.439	3		370.60
			3	370.60
			3	370.60
07/11/2025	17:04:20.562	3		370.45
			3	370.45
			3	370.45
07/11/2025	17:04:17.290	5		370.60
			5	370.60
			5	370.60
07/11/2025	17:04:00.357	150		370.75
			150	370.75
			150	370.75
07/11/2025	17:03:45.448	1		370.45
			1	370.45
			1	370.45
07/11/2025	17:03:03.095	10		371.35
			10	371.35
			10	371.35
07/11/2025	17:02:53.228	2		371.30
			2	371.30
			2	371.30
07/11/2025	17:02:28.747	20		371.05
			20	371.05
			20	371.05
07/11/2025	17:02:04.107	10		371.45
			10	371.45
			10	371.45
07/11/2025	17:01:49.835	30		371.30
			30	371.30
			30	371.30
07/11/2025	17:01:42.985	20		371.20
			20	371.20
			20	371.20
07/11/2025	17:01:37.746	3		371.25
			3	371.25
			3	371.25
07/11/2025	17:01:25.774	2		371.85
			2	371.85
			2	371.85
07/11/2025	17:01:01.937	45		371.85
			45	371.85
			45	371.85
07/11/2025	17:00:49.942	25		371.15
			25	371.15
			25	371.15
07/11/2025	17:00:33.510	20		371.30
			20	371.30
			20	371.30
07/11/2025	17:00:23.806	10		370.90
			10	370.90
			10	370.90
07/11/2025	16:59:39.218	2		370.80
			2	370.80
			2	370.80
07/11/2025	16:59:31.897	1		370.80
			1	370.80
			1	370.80
07/11/2025	16:59:04.391	1		370.10
			1	370.10
			1	370.10
07/11/2025	16:58:51.923	10		370.00
			10	370.00
			10	370.00
07/11/2025	16:58:38.760	16		369.90
			16	369.90
			16	369.90
07/11/2025	16:58:38.520	100		369.90
			100	369.90
			100	369.90
07/11/2025	16:58:21.209	8		370.15
			8	370.15
			8	370.15
07/11/2025	16:57:58.992	2		369.75
			2	369.75
			2	369.75
07/11/2025	16:57:31.625	204		369.10
			204	369.10
			204	369.10
07/11/2025	16:57:15.145	187		369.15
			187	369.15
			187	369.15
07/11/2025	16:57:04.548	1		370.10
			1	370.10
			1	370.10
07/11/2025	16:56:52.215	176		369.95
			176	369.95
			176	369.95
07/11/2025	16:56:51.199	25		370.00
			10	370.00
			15	370.00
			25	370.00
07/11/2025	16:56:43.481	1		370.35
			1	370.35
			1	370.35
07/11/2025	16:56:39.139	13		370.50
			13	370.50
			13	370.50
07/11/2025	16:56:31.062	4		370.75
			4	370.75
			4	370.75
07/11/2025	16:56:12.507	1		370.80
			1	370.80
			1	370.80
07/11/2025	16:55:49.275	201		371.15
			201	371.15
			201	371.15
07/11/2025	16:55:46.040	2		371.25
			2	371.25
			2	371.25
07/11/2025	16:55:00.300	300		371.05
			300	371.05
			300	371.05
07/11/2025	16:54:43.766	1		370.95
			1	370.95
			1	370.95
07/11/2025	16:54:07.117	3		371.30
			3	371.30
			3	371.30
07/11/2025	16:53:24.332	25		370.55
			25	370.55
			25	370.55
07/11/2025	16:53:15.526	26		370.50
			26	370.50
			26	370.50
07/11/2025	16:53:12.136	125		370.50
			125	370.50
			125	370.50
07/11/2025	16:52:30.429	1		370.45
			1	370.45
			1	370.45
07/11/2025	16:52:06.527	1		370.65
			1	370.65
			1	370.65
07/11/2025	16:51:53.878	20		370.55
			20	370.55
			20	370.55
07/11/2025	16:51:46.182	500		370.80
			500	370.80
			500	370.80
07/11/2025	16:51:41.978	2		370.90
			2	370.90
			2	370.90
07/11/2025	16:51:38.190	5		371.00
			5	371.00
			5	371.00
07/11/2025	16:51:16.336	25		370.75
			25	370.75
			25	370.75
07/11/2025	16:51:12.921	500		370.60
			500	370.60
			500	370.60
07/11/2025	16:51:12.351	200		370.50
			200	370.50
			200	370.50
07/11/2025	16:50:58.643	10		370.80
			10	370.80
			10	370.80
07/11/2025	16:50:55.143	20		370.15
			20	370.15
			20	370.15
07/11/2025	16:50:43.024	3		370.70
			3	370.70
			3	370.70
07/11/2025	16:50:34.406	500		371.00
			500	371.00
			500	371.00
07/11/2025	16:50:28.903	135		371.00
			135	371.00
			135	371.00
07/11/2025	16:49:24.392	1		369.35
			1	369.35
			1	369.35
07/11/2025	16:49:19.179	3		369.70
			3	369.70
			3	369.70
07/11/2025	16:48:43.453	1		369.60
			1	369.60
			1	369.60
07/11/2025	16:48:36.670	100		369.55
			100	369.55
			100	369.55
07/11/2025	16:48:18.681	90		370.15
			90	370.15
			90	370.15
07/11/2025	16:48:03.035	5		371.00
			5	371.00
			5	371.00
07/11/2025	16:47:56.432	8		371.00
			8	371.00
			8	371.00
07/11/2025	16:47:32.993	274		370.40
			274	370.40
			274	370.40
07/11/2025	16:46:58.449	30		370.00
			30	370.00
			30	370.00
07/11/2025	16:46:38.741	3		370.10
			3	370.10
			3	370.10
07/11/2025	16:46:16.241	1		370.05
			1	370.05
			1	370.05
07/11/2025	16:46:11.479	341		370.00
			1	370.00
			341	370.00
			1	370.00
			35	370.00
			300	370.00
			4	370.00
07/11/2025	16:46:11.133	30		370.00
			20	370.00
			30	370.00
			10	370.00
07/11/2025	16:45:33.794	4		370.65
			4	370.65
			4	370.65
07/11/2025	16:45:22.709	46		370.95
			46	370.95
			46	370.95
07/11/2025	16:44:26.013	27		370.90
			27	370.90
			27	370.90
07/11/2025	16:43:57.363	68		371.10
			68	371.10
			68	371.10
07/11/2025	16:43:52.128	14		370.80
			14	370.80
			14	370.80
07/11/2025	16:43:50.514	1		370.90
			1	370.90
			1	370.90
07/11/2025	16:43:50.112	1		371.00
			1	371.00
			1	371.00
07/11/2025	16:43:37.848	3		370.80
			3	370.80
			3	370.80
07/11/2025	16:43:31.895	3		370.85
			3	370.85
			3	370.85
07/11/2025	16:43:27.890	45		371.15
			45	371.15
			45	371.15
07/11/2025	16:43:16.933	1		371.65
			1	371.65
			1	371.65
07/11/2025	16:43:00.074	3		371.55
			3	371.55
			3	371.55
07/11/2025	16:42:54.015	10		371.50
			10	371.50
			10	371.50
07/11/2025	16:42:07.554	162		370.80
			162	370.80
			162	370.80
07/11/2025	16:41:59.412	3		370.95
			3	370.95
			3	370.95
07/11/2025	16:41:44.585	260		370.75
			260	370.75
			260	370.75
07/11/2025	16:41:32.695	175		371.45
			175	371.45
			175	371.45
07/11/2025	16:41:22.309	200		371.65
			200	371.65
			200	371.65
07/11/2025	16:40:53.942	8		372.10
			8	372.10
			8	372.10
07/11/2025	16:40:34.551	1		372.00
			1	372.00
			1	372.00
07/11/2025	16:40:04.512	25		371.40
			25	371.40
			25	371.40
07/11/2025	16:39:40.448	8		371.75
			8	371.75
			8	371.75
07/11/2025	16:39:38.566	25		371.45
			25	371.45
			25	371.45
07/11/2025	16:39:22.473	511		372.00
			511	372.00
			500	372.00
			11	372.00
07/11/2025	16:39:15.710	10		371.80
			10	371.80
			10	371.80
07/11/2025	16:39:15.621	1		371.80
			1	371.80
			1	371.80
07/11/2025	16:39:02.379	30		372.30
			30	372.30
			30	372.30
07/11/2025	16:38:55.916	4		372.65
			4	372.65
			4	372.65
07/11/2025	16:38:52.763	19		372.75
			19	372.75
			19	372.75
07/11/2025	16:38:05.724	2		372.80
			2	372.80
			2	372.80
07/11/2025	16:36:27.284	1		373.35
			1	373.35
			1	373.35
07/11/2025	16:36:07.697	3		373.55
			3	373.55
			3	373.55
07/11/2025	16:36:06.242	50		374.10
			50	374.10
			50	374.10
07/11/2025	16:35:50.611	1		373.15
			1	373.15
			1	373.15
07/11/2025	16:35:15.463	11		373.05
			11	373.05
			11	373.05
07/11/2025	16:34:54.744	314		372.45
			314	372.45
			314	372.45
07/11/2025	16:34:45.029	7		372.75
			7	372.75
			7	372.75
07/11/2025	16:34:28.564	3		372.90
			3	372.90
			3	372.90

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: 155.82 / Ask: 155.90
Volume: 445 399
-4.31%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
07/11/2025 @ 18:03:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice