Tradegate Exchange

Tesla Inc.

290

151

420.85

Date	Time	Volume	Order Volume	Price
17/12/2025	08:09:46.282	400		420.85
			393	420.85
			300	420.85
			100	420.85
			7	420.85
17/12/2025	08:07:27.975	44		421.55
			44	421.55
			44	421.55
17/12/2025	08:07:27.468	31		421.55
			31	421.55
			31	421.55
17/12/2025	08:07:21.914	8		421.55
			8	421.55
			8	421.55
17/12/2025	08:07:08.028	9		422.00
			9	422.00
			9	422.00
17/12/2025	08:07:03.911	30		420.85
			30	420.85
			25	420.85
			5	420.85
17/12/2025	08:06:35.319	2		422.00
			2	422.00
			2	422.00
17/12/2025	08:06:12.379	1		421.35
			1	421.35
			1	421.35
17/12/2025	08:06:10.368	1		421.35
			1	421.35
			1	421.35
17/12/2025	08:06:08.254	1		421.35
			1	421.35
			1	421.35
17/12/2025	08:06:07.858	1		422.00
			1	422.00
			1	422.00
17/12/2025	08:05:58.365	10		422.00
			10	422.00
			10	422.00
17/12/2025	08:05:57.091	3		421.05
			3	421.05
			3	421.05
17/12/2025	08:05:52.540	1		422.00
			1	422.00
			1	422.00
17/12/2025	08:05:52.456	1		422.00
			1	422.00
			1	422.00
17/12/2025	08:05:51.964	1		422.00
			1	422.00
			1	422.00
17/12/2025	08:05:51.756	3		422.00
			3	422.00
			3	422.00
17/12/2025	08:05:47.028	1		421.05
			1	421.05
			1	421.05
17/12/2025	08:05:39.876	2		420.85
			2	420.85
			2	420.85
17/12/2025	08:05:13.541	5		421.50
			5	421.50
			5	421.50
17/12/2025	08:05:08.630	25		420.85
			25	420.85
			25	420.85
17/12/2025	08:05:08.571	7		420.85
			7	420.85
			7	420.85
17/12/2025	08:04:50.227	2		421.65
			2	421.65
			2	421.65
17/12/2025	08:04:37.735	50		421.65
			50	421.65
			18	421.65
			32	421.65
17/12/2025	08:04:29.646	7		421.20
			7	421.20
			7	421.20
17/12/2025	08:04:03.600	200		421.30
			200	421.30
			200	421.30
17/12/2025	08:03:49.754	15		421.35
			15	421.35
			15	421.35
17/12/2025	08:03:48.599	200		421.35
			200	421.35
			200	421.35
17/12/2025	08:03:40.238	400		422.25
			400	422.25
			400	422.25
17/12/2025	08:03:37.425	100		422.25
			100	422.25
			100	422.25
17/12/2025	08:03:31.470	3		422.25
			3	422.25
			3	422.25
17/12/2025	08:03:22.209	3		421.35
			3	421.35
			3	421.35
17/12/2025	08:03:11.358	5		421.60
			5	421.60
			5	421.60
17/12/2025	08:03:05.408	1		421.65
			1	421.65
			1	421.65
17/12/2025	08:02:12.578	20		421.85
			20	421.85
			20	421.85
17/12/2025	08:01:49.857	100		422.20
			100	422.20
			100	422.20
17/12/2025	08:01:11.433	1		422.25
			1	422.25
			1	422.25
17/12/2025	08:01:08.600	5		421.60
			5	421.60
			5	421.60
17/12/2025	08:01:05.203	80		421.55
			80	421.55
			80	421.55
17/12/2025	08:01:04.596	100		421.55
			100	421.55
			100	421.55
17/12/2025	08:01:03.995	6		421.55
			6	421.55
			6	421.55
17/12/2025	08:00:53.015	10		421.35
			10	421.35
			10	421.35
17/12/2025	08:00:42.631	200		421.50
			200	421.50
			200	421.50
17/12/2025	08:00:34.914	300		421.50
			300	421.50
			300	421.50
17/12/2025	08:00:28.169	1		422.25
			1	422.25
			1	422.25
17/12/2025	08:00:27.937	26		421.65
			25	421.65
			25	421.65
			1	421.65
			1	421.65
17/12/2025	08:00:18.855	100		421.95
			100	421.95
			100	421.95
17/12/2025	08:00:09.204	100		422.25
			100	422.25
			100	422.25
17/12/2025	08:00:04.410	20		421.65
			20	421.65
			20	421.65
17/12/2025	08:00:04.126	5		422.25
			5	422.25
			5	422.25
17/12/2025	08:00:02.504	1		422.25
			1	422.25
			1	422.25
17/12/2025	08:00:02.372	3		421.65
			3	421.65
			3	421.65
17/12/2025	07:59:37.146	5		422.40
			5	422.40
			5	422.40
17/12/2025	07:59:29.600	100		422.45
			100	422.45
			100	422.45
17/12/2025	07:58:32.687	12		421.65
			12	421.65
			12	421.65
17/12/2025	07:57:56.543	50		422.55
			50	422.55
			50	422.55
17/12/2025	07:57:41.864	2		422.25
			2	422.25
			2	422.25
17/12/2025	07:57:34.374	2		422.55
			2	422.55
			2	422.55
17/12/2025	07:56:42.327	3		422.55
			3	422.55
			3	422.55
17/12/2025	07:55:53.557	2		422.05
			2	422.05
			2	422.05
17/12/2025	07:55:31.563	100		422.20
			100	422.20
			100	422.20
17/12/2025	07:55:26.497	100		422.15
			100	422.15
			100	422.15
17/12/2025	07:55:25.389	67		422.15
			67	422.15
			67	422.15
17/12/2025	07:54:26.966	21		422.10
			20	422.10
			21	422.10
			1	422.10
17/12/2025	07:54:17.834	100		422.15
			100	422.15
			100	422.15
17/12/2025	07:54:16.931	19		422.15
			19	422.15
			19	422.15
17/12/2025	07:54:11.243	2		422.55
			2	422.55
			2	422.55
17/12/2025	07:53:43.966	100		423.05
			100	423.05
			100	423.05
17/12/2025	07:53:43.239	7		423.05
			7	423.05
			7	423.05
17/12/2025	07:52:37.967	20		423.00
			20	423.00
			20	423.00
17/12/2025	07:52:35.175	100		423.05
			100	423.05
			100	423.05
17/12/2025	07:52:34.671	1		423.05
			1	423.05
			1	423.05
17/12/2025	07:52:34.065	23		423.05
			23	423.05
			23	423.05
17/12/2025	07:52:33.462	7		423.05
			7	423.05
			7	423.05
17/12/2025	07:51:49.669	10		422.05
			10	422.05
			10	422.05
17/12/2025	07:51:38.503	12		423.45
			12	423.45
			12	423.45
17/12/2025	07:51:19.086	100		422.05
			100	422.05
			100	422.05
17/12/2025	07:51:14.259	18		422.05
			18	422.05
			18	422.05
17/12/2025	07:51:09.651	4		422.70
			4	422.70
			4	422.70
17/12/2025	07:50:21.382	1		422.50
			1	422.50
			1	422.50
17/12/2025	07:50:06.362	10		422.50
			10	422.50
			10	422.50
17/12/2025	07:49:56.564	10		422.95
			10	422.95
			10	422.95
17/12/2025	07:48:36.790	9		422.95
			9	422.95
			9	422.95
17/12/2025	07:47:57.262	15		422.95
			15	422.95
			15	422.95
17/12/2025	07:47:43.554	9		422.50
			9	422.50
			9	422.50
17/12/2025	07:47:27.769	15		422.95
			15	422.95
			15	422.95
17/12/2025	07:47:20.740	10		422.95
			10	422.95
			10	422.95
17/12/2025	07:47:10.733	10		423.45
			10	423.45
			10	423.45
17/12/2025	07:47:02.428	7		423.45
			7	423.45
			7	423.45
17/12/2025	07:46:59.375	5		422.55
			5	422.55
			5	422.55
17/12/2025	07:46:42.840	611		423.00
			601	423.00
			611	423.00
			10	423.00
17/12/2025	07:46:23.208	24		422.80
			24	422.80
			24	422.80
17/12/2025	07:46:19.087	1		422.80
			1	422.80
			1	422.80
17/12/2025	07:46:18.181	41		422.80
			41	422.80
			41	422.80
17/12/2025	07:46:17.679	193		422.80
			193	422.80
			193	422.80
17/12/2025	07:45:56.976	95		422.95
			95	422.95
			95	422.95
17/12/2025	07:45:14.150	54		422.95
			54	422.95
			54	422.95
17/12/2025	07:45:11.493	300		422.80
			300	422.80
			300	422.80
17/12/2025	07:44:26.980	45		422.65
			45	422.65
			45	422.65
17/12/2025	07:44:00.219	8		422.50
			8	422.50
			8	422.50
17/12/2025	07:43:48.934	84		422.45
			84	422.45
			84	422.45
17/12/2025	07:42:59.180	5		422.00
			5	422.00
			5	422.00
17/12/2025	07:42:55.038	169		422.00
			23	422.00
			10	422.00
			31	422.00
			100	422.00
			169	422.00
			5	422.00
17/12/2025	07:41:45.028	50		420.90
			50	420.90
			50	420.90
17/12/2025	07:41:40.509	100		420.95
			100	420.95
			100	420.95
17/12/2025	07:41:36.185	81		420.95
			81	420.95
			81	420.95
17/12/2025	07:41:31.797	5		420.95
			5	420.95
			5	420.95
17/12/2025	07:40:16.607	100		421.00
			100	421.00
			100	421.00
17/12/2025	07:40:00.401	14		421.05
			14	421.05
			14	421.05
17/12/2025	07:38:15.876	3		421.95
			3	421.95
			3	421.95
17/12/2025	07:38:13.921	4		421.95
			4	421.95
			4	421.95
17/12/2025	07:36:56.671	35		421.00
			35	421.00
			35	421.00
17/12/2025	07:36:54.507	100		420.95
			100	420.95
			100	420.95
17/12/2025	07:36:53.879	6		420.95
			6	420.95
			6	420.95
17/12/2025	07:36:53.276	1		420.95
			1	420.95
			1	420.95
17/12/2025	07:36:52.673	1		420.95
			1	420.95
			1	420.95
17/12/2025	07:36:33.754	40		421.95
			40	421.95
			40	421.95
17/12/2025	07:36:18.539	47		421.45
			47	421.45
			47	421.45
17/12/2025	07:36:16.072	309		421.10
			309	421.10
			309	421.10
17/12/2025	07:36:14.771	300		421.05
			300	421.05
			300	421.05
17/12/2025	07:36:14.267	43		421.05
			43	421.05
			43	421.05
17/12/2025	07:36:13.764	79		421.05
			79	421.05
			79	421.05
17/12/2025	07:36:13.083	101		421.05
			101	421.05
			101	421.05
17/12/2025	07:36:10.631	150		421.00
			150	421.00
			150	421.00
17/12/2025	07:36:08.126	150		420.95
			150	420.95
			150	420.95
17/12/2025	07:36:07.823	124		420.95
			124	420.95
			124	420.95
17/12/2025	07:35:54.743	3		420.95
			3	420.95
			3	420.95
17/12/2025	07:35:49.819	200		421.05
			200	421.05
			200	421.05
17/12/2025	07:35:03.923	300		420.80
			300	420.80
			300	420.80
17/12/2025	07:34:51.577	2		421.95
			2	421.95
			2	421.95
17/12/2025	07:34:21.544	172		421.20
			172	421.20
			172	421.20
17/12/2025	07:34:20.838	100		421.20
			100	421.20
			100	421.20
17/12/2025	07:34:20.335	160		421.20
			160	421.20
			160	421.20
17/12/2025	07:34:16.912	300		421.20
			300	421.20
			300	421.20
17/12/2025	07:34:16.409	78		421.20
			78	421.20
			78	421.20
17/12/2025	07:34:09.890	100		420.90
			100	420.90
			100	420.90
17/12/2025	07:34:06.371	300		421.00
			300	421.00
			300	421.00
17/12/2025	07:34:04.460	400		421.05
			400	421.05
			100	421.05
			300	421.05
17/12/2025	07:34:00.912	200		421.25
			200	421.25
			200	421.25
17/12/2025	07:34:00.342	250		421.25
			250	421.25
			250	421.25
17/12/2025	07:33:54.268	250		421.25
			250	421.25
			250	421.25
17/12/2025	07:33:43.796	4		421.90
			4	421.90
			4	421.90
17/12/2025	07:33:35.075	68		421.90
			68	421.90
			68	421.90
17/12/2025	07:33:20.676	100		421.65
			100	421.65
			100	421.65
17/12/2025	07:33:18.452	100		421.65
			100	421.65
			100	421.65
17/12/2025	07:33:13.464	100		421.50
			10	421.50
			100	421.50
			90	421.50
17/12/2025	07:33:02.459	1 832		421.00
			1	421.00
			6	421.00
			4	421.00
			1	421.00
			4	421.00
			5	421.00
			30	421.00
			21	421.00
			9	421.00
			5	421.00
			470	421.00
			300	421.00
			5	421.00
			25	421.00
			120	421.00
			10	421.00
			175	421.00
			1	421.00
			7	421.00
			15	421.00
			12	421.00
			5	421.00
			150	421.00
			25	421.00
			15	421.00
			13	421.00
			12	421.00
			30	421.00
			12	421.00
			85	421.00
			3	421.00
			24	421.00
			15	421.00
			36	421.00
			233	421.00
			2	421.00
			4	421.00
			6	421.00
			10	421.00
			300	421.00
			1 032	421.00
			200	421.00
			1	421.00
			10	421.00
			50	421.00
			5	421.00
			5	421.00
			10	421.00
			8	421.00
			8	421.00
			100	421.00
			5	421.00
			13	421.00
			5	421.00
			6	421.00
17/12/2025	07:32:55.046	1 010		421.20
			69	421.20
			5	421.20
			20	421.20
			200	421.20
			60	421.20
			23	421.20
			2	421.20
			250	421.20
			1	421.20
			10	421.20
			25	421.20
			15	421.20
			10	421.20
			10	421.20
			225	421.20
			100	421.20
			24	421.20
			100	421.20
			10	421.20
			23	421.20
			2	421.20
			5	421.20
			7	421.20
			5	421.20
			10	421.20
			10	421.20
			1	421.20
			10	421.20
			30	421.20
			1	421.20
			75	421.20
			25	421.20
			10	421.20
			250	421.20
			75	421.20
			9	421.20
			1	421.20
			12	421.20
			300	421.20
17/12/2025	07:32:51.339	310		421.25
			5	421.25
			100	421.25
			50	421.25
			70	421.25
			10	421.25
			17	421.25
			68	421.25
			300	421.25
17/12/2025	07:32:46.180	210		421.35
			10	421.35
			3	421.35
			10	421.35
			10	421.35
			5	421.35
			5	421.35
			5	421.35
			12	421.35
			200	421.35
			120	421.35
			10	421.35
			30	421.35
17/12/2025	07:32:39.548	647		421.50
			30	421.50
			3	421.50
			10	421.50
			30	421.50
			1	421.50
			30	421.50
			630	421.50
			8	421.50
			59	421.50
			31	421.50
			24	421.50
			2	421.50
			7	421.50
			1	421.50
			100	421.50
			1	421.50
			20	421.50
			5	421.50
			1	421.50
			300	421.50
			1	421.50

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

DroneShield Limited Bid: 1.454 / Ask: 1.468
Volume: 1 269 751
-4.46%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 08:09:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice