Tradegate Exchange

Tesla Inc.

944

818

381.15

Date	Time	Volume	Order Volume	Price
30/10/2025	16:46:32.504	12		381.15
			12	381.15
			12	381.15
30/10/2025	16:46:03.175	2		381.00
			2	381.00
			2	381.00
30/10/2025	16:46:01.365	200		381.00
			200	381.00
			117	381.00
			73	381.00
			10	381.00
30/10/2025	16:45:48.324	300		381.05
			300	381.05
			300	381.05
30/10/2025	16:45:34.506	3		381.20
			3	381.20
			3	381.20
30/10/2025	16:44:29.458	26		381.00
			15	381.00
			26	381.00
			11	381.00
30/10/2025	16:43:49.752	1		380.85
			1	380.85
			1	380.85
30/10/2025	16:43:48.947	1		380.95
			1	380.95
			1	380.95
30/10/2025	16:43:31.695	2		380.45
			2	380.45
			2	380.45
30/10/2025	16:42:10.504	51		381.40
			51	381.40
			51	381.40
30/10/2025	16:41:52.374	50		380.95
			50	380.95
			50	380.95
30/10/2025	16:41:50.602	1		380.90
			1	380.90
			1	380.90
30/10/2025	16:41:36.661	101		380.65
			101	380.65
			101	380.65
30/10/2025	16:41:31.110	37		380.85
			37	380.85
			37	380.85
30/10/2025	16:41:04.831	10		380.55
			10	380.55
			10	380.55
30/10/2025	16:40:54.859	1		380.65
			1	380.65
			1	380.65
30/10/2025	16:40:52.458	5		380.65
			5	380.65
			5	380.65
30/10/2025	16:40:38.571	6		380.95
			6	380.95
			6	380.95
30/10/2025	16:40:30.038	13		380.90
			13	380.90
			13	380.90
30/10/2025	16:40:19.279	50		380.20
			50	380.20
			50	380.20
30/10/2025	16:40:18.835	2		380.25
			2	380.25
			2	380.25
30/10/2025	16:40:14.765	2		380.45
			2	380.45
			2	380.45
30/10/2025	16:40:13.396	111		380.20
			111	380.20
			111	380.20
30/10/2025	16:40:13.323	20		380.30
			20	380.30
			20	380.30
30/10/2025	16:40:12.394	141		380.40
			141	380.40
			141	380.40
30/10/2025	16:40:11.764	25		380.35
			25	380.35
			25	380.35
30/10/2025	16:40:11.586	181		380.50
			166	380.50
			15	380.50
			181	380.50
30/10/2025	16:40:06.463	3		380.60
			3	380.60
			3	380.60
30/10/2025	16:39:51.774	1		380.80
			1	380.80
			1	380.80
30/10/2025	16:39:32.498	6		380.75
			6	380.75
			6	380.75
30/10/2025	16:39:16.860	8		381.15
			8	381.15
			8	381.15
30/10/2025	16:39:06.344	6		381.05
			6	381.05
			6	381.05
30/10/2025	16:38:18.299	1		380.95
			1	380.95
			1	380.95
30/10/2025	16:37:51.636	5		381.10
			5	381.10
			5	381.10
30/10/2025	16:37:44.253	37		380.85
			37	380.85
			37	380.85
30/10/2025	16:37:44.135	94		381.00
			3	381.00
			81	381.00
			10	381.00
			94	381.00
30/10/2025	16:37:20.039	50		381.10
			50	381.10
			50	381.10
30/10/2025	16:37:17.172	10		381.15
			10	381.15
			10	381.15
30/10/2025	16:36:26.684	12		381.70
			12	381.70
			12	381.70
30/10/2025	16:36:03.931	50		382.05
			50	382.05
			50	382.05
30/10/2025	16:35:17.196	39		382.05
			39	382.05
			39	382.05
30/10/2025	16:35:12.150	5		381.95
			5	381.95
			5	381.95
30/10/2025	16:34:43.645	1		381.90
			1	381.90
			1	381.90
30/10/2025	16:34:12.060	101		381.60
			101	381.60
			101	381.60
30/10/2025	16:34:05.808	3		381.80
			3	381.80
			3	381.80
30/10/2025	16:33:47.783	618		382.00
			10	382.00
			608	382.00
			618	382.00
30/10/2025	16:33:35.822	1		382.25
			1	382.25
			1	382.25
30/10/2025	16:33:22.818	15		382.10
			15	382.10
			15	382.10
30/10/2025	16:33:14.930	8		382.20
			8	382.20
			8	382.20
30/10/2025	16:33:01.774	3		382.50
			3	382.50
			3	382.50
30/10/2025	16:32:43.709	1		382.10
			1	382.10
			1	382.10
30/10/2025	16:32:23.600	26		382.40
			26	382.40
			26	382.40
30/10/2025	16:32:09.485	244		382.20
			244	382.20
			244	382.20
30/10/2025	16:31:45.222	150		382.05
			150	382.05
			150	382.05
30/10/2025	16:31:30.948	400		382.40
			50	382.40
			350	382.40
			400	382.40
30/10/2025	16:31:29.424	5 655		382.40
			200	382.40
			4 855	382.40
			200	382.40
			3 650	382.40
			2 000	382.40
			5	382.40
			200	382.40
			200	382.40
30/10/2025	16:30:59.507	1 000		382.50
			1 000	382.50
			1 000	382.50
30/10/2025	16:30:40.893	1 000		382.50
			1 000	382.50
			1 000	382.50
30/10/2025	16:30:03.522	1		382.50
			1	382.50
			1	382.50
30/10/2025	16:28:53.994	1		382.15
			1	382.15
			1	382.15
30/10/2025	16:28:33.482	39		382.25
			39	382.25
			39	382.25
30/10/2025	16:28:05.107	3 000		382.50
			3 000	382.50
			2 980	382.50
			20	382.50
30/10/2025	16:27:56.052	1 000		382.30
			1 000	382.30
			1 000	382.30
30/10/2025	16:27:06.535	2 000		382.50
			2 000	382.50
			2 000	382.50
30/10/2025	16:26:48.640	1 000		382.45
			1 000	382.45
			1 000	382.45
30/10/2025	16:26:47.472	1 000		382.45
			1 000	382.45
			1 000	382.45
30/10/2025	16:26:38.332	911		382.50
			861	382.50
			911	382.50
			50	382.50
30/10/2025	16:26:37.108	1 064		382.50
			1 000	382.50
			1 064	382.50
			64	382.50
30/10/2025	16:26:35.173	1 075		382.50
			1 075	382.50
			1 000	382.50
			75	382.50
30/10/2025	16:26:16.742	1 000		382.50
			1 000	382.50
			1 000	382.50
30/10/2025	16:23:56.762	53		382.25
			53	382.25
			53	382.25
30/10/2025	16:22:42.044	12		382.85
			12	382.85
			12	382.85
30/10/2025	16:22:21.508	1		383.15
			1	383.15
			1	383.15
30/10/2025	16:21:05.746	3		383.10
			3	383.10
			3	383.10
30/10/2025	16:21:04.238	32		383.05
			32	383.05
			32	383.05
30/10/2025	16:20:54.383	1		383.35
			1	383.35
			1	383.35
30/10/2025	16:20:47.237	1		382.85
			1	382.85
			1	382.85
30/10/2025	16:20:39.977	1		383.45
			1	383.45
			1	383.45
30/10/2025	16:19:27.716	10		383.40
			10	383.40
			10	383.40
30/10/2025	16:19:13.347	1		383.50
			1	383.50
			1	383.50
30/10/2025	16:18:08.376	54		383.05
			54	383.05
			54	383.05
30/10/2025	16:17:26.289	1		383.70
			1	383.70
			1	383.70
30/10/2025	16:17:12.734	8		383.50
			8	383.50
			8	383.50
30/10/2025	16:16:42.008	9		383.80
			9	383.80
			9	383.80
30/10/2025	16:16:40.878	1		383.80
			1	383.80
			1	383.80
30/10/2025	16:15:36.810	3		383.40
			3	383.40
			3	383.40
30/10/2025	16:15:23.536	2		383.60
			2	383.60
			2	383.60
30/10/2025	16:15:13.561	30		383.75
			30	383.75
			30	383.75
30/10/2025	16:14:59.491	3		383.25
			3	383.25
			3	383.25
30/10/2025	16:14:49.970	10		383.40
			10	383.40
			10	383.40
30/10/2025	16:14:36.576	5		383.50
			5	383.50
			5	383.50
30/10/2025	16:14:31.829	2		383.50
			2	383.50
			2	383.50
30/10/2025	16:13:57.114	1		383.45
			1	383.45
			1	383.45
30/10/2025	16:13:53.584	1		383.35
			1	383.35
			1	383.35
30/10/2025	16:13:53.335	50		383.55
			50	383.55
			50	383.55
30/10/2025	16:13:51.787	3		383.35
			3	383.35
			3	383.35
30/10/2025	16:13:35.794	20		383.35
			20	383.35
			20	383.35
30/10/2025	16:13:08.856	8		383.50
			8	383.50
			8	383.50
30/10/2025	16:12:50.281	50		383.45
			50	383.45
			50	383.45
30/10/2025	16:12:01.077	6		383.75
			6	383.75
			6	383.75
30/10/2025	16:10:54.498	3		384.25
			3	384.25
			3	384.25
30/10/2025	16:10:52.229	10		384.10
			10	384.10
			10	384.10
30/10/2025	16:09:59.068	25		383.95
			25	383.95
			25	383.95
30/10/2025	16:09:57.311	4		383.95
			4	383.95
			4	383.95
30/10/2025	16:08:45.564	4		383.45
			4	383.45
			4	383.45
30/10/2025	16:08:36.531	150		383.60
			150	383.60
			150	383.60
30/10/2025	16:06:09.724	12		383.20
			12	383.20
			12	383.20
30/10/2025	16:05:57.421	4		383.40
			4	383.40
			4	383.40
30/10/2025	16:05:51.392	37		383.40
			37	383.40
			37	383.40
30/10/2025	16:05:50.481	1		383.40
			1	383.40
			1	383.40
30/10/2025	16:05:37.962	3		383.25
			3	383.25
			3	383.25
30/10/2025	16:05:12.935	13		383.60
			13	383.60
			13	383.60
30/10/2025	16:04:31.044	25		383.90
			25	383.90
			25	383.90
30/10/2025	16:03:16.808	25		383.35
			25	383.35
			25	383.35
30/10/2025	16:03:10.727	20		383.50
			20	383.50
			20	383.50
30/10/2025	16:01:30.518	1		383.05
			1	383.05
			1	383.05
30/10/2025	16:01:22.342	1		383.15
			1	383.15
			1	383.15
30/10/2025	16:01:14.198	1		382.85
			1	382.85
			1	382.85
30/10/2025	16:01:01.846	17		382.50
			17	382.50
			17	382.50
30/10/2025	16:01:00.963	10		382.60
			10	382.60
			10	382.60
30/10/2025	16:00:36.470	3		382.45
			3	382.45
			3	382.45
30/10/2025	16:00:24.806	14		382.70
			14	382.70
			14	382.70
30/10/2025	16:00:14.854	10		382.50
			10	382.50
			10	382.50
30/10/2025	16:00:05.501	4		382.50
			4	382.50
			4	382.50
30/10/2025	16:00:04.796	1		382.55
			1	382.55
			1	382.55
30/10/2025	15:59:48.338	10		383.00
			10	383.00
			10	383.00
30/10/2025	15:58:48.987	12		382.65
			12	382.65
			12	382.65
30/10/2025	15:58:21.120	25		382.95
			25	382.95
			25	382.95
30/10/2025	15:57:56.761	13		382.70
			13	382.70
			13	382.70
30/10/2025	15:57:53.679	122		382.85
			122	382.85
			122	382.85
30/10/2025	15:57:46.854	3		382.75
			3	382.75
			3	382.75
30/10/2025	15:57:36.180	10		382.65
			10	382.65
			10	382.65
30/10/2025	15:56:59.018	4		382.80
			4	382.80
			4	382.80
30/10/2025	15:55:33.333	690		382.25
			690	382.25
			690	382.25
30/10/2025	15:55:05.708	11		382.20
			11	382.20
			11	382.20
30/10/2025	15:54:59.493	5		382.25
			5	382.25
			5	382.25
30/10/2025	15:54:34.204	25		382.20
			25	382.20
			25	382.20
30/10/2025	15:54:07.280	4		382.00
			4	382.00
			4	382.00
30/10/2025	15:54:05.948	40		381.80
			40	381.80
			40	381.80
30/10/2025	15:54:05.878	100		382.00
			100	382.00
			100	382.00
30/10/2025	15:53:55.357	130		382.20
			25	382.20
			130	382.20
			105	382.20
30/10/2025	15:53:55.225	12		381.95
			2	381.95
			12	381.95
			10	381.95
30/10/2025	15:53:51.796	50		382.05
			50	382.05
			50	382.05
30/10/2025	15:53:34.018	1		382.65
			1	382.65
			1	382.65
30/10/2025	15:52:50.357	20		383.00
			20	383.00
			20	383.00
30/10/2025	15:50:20.283	2		384.25
			2	384.25
			2	384.25
30/10/2025	15:50:06.189	3		383.90
			3	383.90
			3	383.90
30/10/2025	15:49:41.613	30		384.00
			30	384.00
			30	384.00
30/10/2025	15:49:40.628	1		384.20
			1	384.20
			1	384.20
30/10/2025	15:48:43.814	4		383.50
			4	383.50
			4	383.50
30/10/2025	15:48:42.978	10		383.30
			10	383.30
			10	383.30
30/10/2025	15:48:05.856	150		383.85
			150	383.85
			150	383.85
30/10/2025	15:47:57.639	1		383.95
			1	383.95
			1	383.95
30/10/2025	15:47:35.204	3		383.90
			3	383.90
			3	383.90
30/10/2025	15:47:28.684	10		384.20
			10	384.20
			10	384.20
30/10/2025	15:46:08.149	24		384.15
			24	384.15
			24	384.15
30/10/2025	15:45:05.134	3		384.75
			3	384.75
			3	384.75
30/10/2025	15:44:59.573	150		384.70
			150	384.70
			150	384.70
30/10/2025	15:44:33.335	15		384.75
			15	384.75
			15	384.75
30/10/2025	15:44:11.861	25		385.50
			25	385.50
			25	385.50
30/10/2025	15:43:39.431	146		385.75
			146	385.75
			146	385.75
30/10/2025	15:42:51.706	10		385.70
			10	385.70
			10	385.70
30/10/2025	15:42:27.879	1		385.70
			1	385.70
			1	385.70
30/10/2025	15:41:35.741	3		385.00
			3	385.00
			3	385.00
30/10/2025	15:41:34.734	3		385.05
			3	385.05
			3	385.05
30/10/2025	15:41:23.165	1		384.90
			1	384.90
			1	384.90
30/10/2025	15:41:03.349	6		384.70
			6	384.70
			6	384.70
30/10/2025	15:40:54.992	1		384.60
			1	384.60
			1	384.60
30/10/2025	15:40:51.792	111		384.70
			111	384.70
			111	384.70
30/10/2025	15:40:48.453	1		384.65
			1	384.65
			1	384.65
30/10/2025	15:40:39.222	5		384.85
			5	384.85
			5	384.85
30/10/2025	15:40:26.546	50		384.40
			50	384.40
			50	384.40
30/10/2025	15:40:26.154	25		384.45
			25	384.45
			25	384.45
30/10/2025	15:40:09.280	22		384.05
			22	384.05
			22	384.05
30/10/2025	15:40:06.494	2		383.90
			2	383.90
			2	383.90
30/10/2025	15:39:18.080	350		383.05
			350	383.05
			350	383.05
30/10/2025	15:38:43.890	40		382.80
			40	382.80
			40	382.80
30/10/2025	15:37:58.609	1		382.75
			1	382.75
			1	382.75
30/10/2025	15:37:50.661	1		382.95
			1	382.95
			1	382.95
30/10/2025	15:36:52.905	1		382.90
			1	382.90
			1	382.90
30/10/2025	15:36:38.123	10		382.35
			10	382.35
			10	382.35
30/10/2025	15:36:35.700	3		382.20
			3	382.20
			3	382.20
30/10/2025	15:36:32.136	5		382.75
			5	382.75
			5	382.75
30/10/2025	15:36:30.272	10		382.70
			10	382.70
			10	382.70
30/10/2025	15:36:23.199	10		382.90
			10	382.90
			10	382.90
30/10/2025	15:36:17.480	4		382.65
			4	382.65
			4	382.65
30/10/2025	15:36:11.553	2		382.95
			2	382.95
			2	382.95
30/10/2025	15:36:11.288	20		382.55
			20	382.55
			20	382.55
30/10/2025	15:36:11.253	3		382.55
			3	382.55
			3	382.55
30/10/2025	15:36:10.243	22		383.00
			12	383.00
			10	383.00
			22	383.00
30/10/2025	15:36:10.138	100		383.10
			100	383.10
			100	383.10
30/10/2025	15:36:06.723	200		383.20
			200	383.20
			26	383.20
			174	383.20
30/10/2025	15:36:06.608	20		383.30
			20	383.30
			20	383.30
30/10/2025	15:36:06.482	15		383.40
			15	383.40
			15	383.40
30/10/2025	15:35:49.259	7		384.20
			7	384.20
			7	384.20
30/10/2025	15:35:36.333	1		384.30
			1	384.30
			1	384.30
30/10/2025	15:33:07.442	1		384.65
			1	384.65
			1	384.65
30/10/2025	15:32:55.950	10		384.75
			10	384.75
			10	384.75
30/10/2025	15:32:44.004	14		384.55
			14	384.55
			14	384.55
30/10/2025	15:32:21.608	10		384.95
			10	384.95
			10	384.95
30/10/2025	15:31:54.025	26		384.85
			26	384.85
			26	384.85
30/10/2025	15:31:35.873	3		384.55
			3	384.55
			3	384.55
30/10/2025	15:31:02.715	124		384.40
			124	384.40
			124	384.40
30/10/2025	15:31:00.558	2		384.45
			2	384.45
			2	384.45
30/10/2025	15:30:54.422	50		384.35
			50	384.35
			50	384.35
30/10/2025	15:30:49.483	4		384.35
			4	384.35
			4	384.35
30/10/2025	15:30:36.200	26		384.50
			26	384.50
			26	384.50
30/10/2025	15:29:37.689	45		383.45
			45	383.45
			45	383.45
30/10/2025	15:28:52.487	32		383.85
			32	383.85
			32	383.85
30/10/2025	15:28:33.377	40		383.65
			40	383.65
			40	383.65
30/10/2025	15:28:14.948	50		383.90
			50	383.90
			50	383.90
30/10/2025	15:28:04.423	68		384.00
			68	384.00
			68	384.00
30/10/2025	15:28:02.986	50		383.95
			50	383.95
			50	383.95
30/10/2025	15:28:00.322	30		383.70
			30	383.70
			30	383.70
30/10/2025	15:27:53.289	1		383.95
			1	383.95
			1	383.95
30/10/2025	15:27:30.870	105		384.15
			105	384.15
			105	384.15
30/10/2025	15:27:27.935	3		384.15
			3	384.15
			3	384.15
30/10/2025	15:27:12.332	20		384.00
			20	384.00
			20	384.00
30/10/2025	15:27:11.854	12		384.15
			12	384.15
			12	384.15
30/10/2025	15:26:44.078	20		383.95
			20	383.95
			20	383.95
30/10/2025	15:26:41.571	5		384.15
			5	384.15
			5	384.15
30/10/2025	15:26:36.710	1		383.90
			1	383.90
			1	383.90
30/10/2025	15:26:29.554	40		384.35
			40	384.35
			40	384.35
30/10/2025	15:26:07.660	40		384.15
			40	384.15
			40	384.15
30/10/2025	15:25:56.096	2		384.05
			2	384.05
			2	384.05
30/10/2025	15:25:37.647	1		384.50
			1	384.50
			1	384.50
30/10/2025	15:25:33.369	10		384.30
			10	384.30
			10	384.30
30/10/2025	15:25:17.022	3		384.15
			3	384.15
			3	384.15
30/10/2025	15:25:13.245	10		384.10
			10	384.10
			10	384.10
30/10/2025	15:25:11.307	81		384.00
			81	384.00
			81	384.00
30/10/2025	15:25:04.799	26		383.70
			26	383.70
			20	383.70
			6	383.70
30/10/2025	15:25:04.645	300		384.00
			5	384.00
			160	384.00
			20	384.00
			115	384.00
			300	384.00
30/10/2025	15:24:50.000	30		384.20
			30	384.20
			30	384.20
30/10/2025	15:24:23.685	1		384.55
			1	384.55
			1	384.55
30/10/2025	15:23:51.689	46		384.05
			46	384.05
			46	384.05
30/10/2025	15:23:50.891	1		384.30
			1	384.30
			1	384.30
30/10/2025	15:23:42.247	10		384.80
			10	384.80
			10	384.80
30/10/2025	15:23:37.712	100		385.00
			100	385.00
			100	385.00
30/10/2025	15:23:25.771	6		385.25
			6	385.25
			6	385.25
30/10/2025	15:22:26.713	270		386.25
			270	386.25
			270	386.25
30/10/2025	15:21:52.145	1		385.30
			1	385.30
			1	385.30
30/10/2025	15:21:46.668	5		385.20
			5	385.20
			5	385.20
30/10/2025	15:21:40.693	100		385.50
			100	385.50
			100	385.50
30/10/2025	15:21:33.166	10		385.50
			10	385.50
			10	385.50
30/10/2025	15:21:20.624	40		385.15
			40	385.15
			40	385.15
30/10/2025	15:21:17.397	170		384.90
			170	384.90
			170	384.90
30/10/2025	15:21:05.372	4		384.30
			4	384.30
			4	384.30
30/10/2025	15:20:51.881	1		384.80
			1	384.80
			1	384.80
30/10/2025	15:20:36.356	1		384.50
			1	384.50
			1	384.50
30/10/2025	15:20:35.353	13		384.55
			13	384.55
			13	384.55
30/10/2025	15:20:14.332	1		385.35
			1	385.35
			1	385.35
30/10/2025	15:19:44.346	3		385.35
			3	385.35
			3	385.35
30/10/2025	15:19:36.684	1		385.40
			1	385.40
			1	385.40
30/10/2025	15:19:31.968	20		385.15
			20	385.15
			20	385.15
30/10/2025	15:19:28.022	1		385.25
			1	385.25
			1	385.25
30/10/2025	15:19:27.019	13		385.20
			13	385.20
			13	385.20
30/10/2025	15:18:38.021	3		385.50
			3	385.50
			3	385.50
30/10/2025	15:18:37.054	50		385.40
			50	385.40
			50	385.40
30/10/2025	15:18:11.116	25		385.00
			25	385.00
			25	385.00
30/10/2025	15:17:53.536	100		384.45
			100	384.45
			100	384.45
30/10/2025	15:17:26.705	10		385.00
			10	385.00
			10	385.00
30/10/2025	15:17:23.621	20		384.90
			20	384.90
			20	384.90
30/10/2025	15:17:22.732	13		384.75
			13	384.75
			13	384.75
30/10/2025	15:17:22.487	206		384.75
			202	384.75
			150	384.75
			10	384.75
			7	384.75
			30	384.75
			4	384.75
			9	384.75
30/10/2025	15:17:22.155	460		385.00
			50	385.00
			5	385.00
			460	385.00
			1	385.00
			12	385.00
			50	385.00
			110	385.00
			2	385.00
			2	385.00
			20	385.00
			33	385.00
			30	385.00
			45	385.00
			50	385.00
			50	385.00
30/10/2025	15:17:17.711	1		385.35
			1	385.35
			1	385.35
30/10/2025	15:16:46.216	1		385.70
			1	385.70
			1	385.70
30/10/2025	15:16:38.518	1		386.30
			1	386.30
			1	386.30
30/10/2025	15:16:28.337	50		385.95
			50	385.95
			50	385.95
30/10/2025	15:15:34.982	3		386.80
			3	386.80
			3	386.80
30/10/2025	15:15:06.504	3		386.65
			3	386.65
			3	386.65
30/10/2025	15:15:02.002	50		386.65
			50	386.65
			50	386.65
30/10/2025	15:14:39.033	6		386.50
			6	386.50
			6	386.50
30/10/2025	15:13:48.421	1		386.35
			1	386.35
			1	386.35
30/10/2025	15:13:42.115	3		385.75
			3	385.75
			3	385.75
30/10/2025	15:13:18.221	60		385.25
			60	385.25
			60	385.25
30/10/2025	15:13:14.615	1		385.40
			1	385.40
			1	385.40
30/10/2025	15:13:06.031	100		386.00
			100	386.00
			100	386.00
30/10/2025	15:13:03.396	25		386.25
			25	386.25
			25	386.25
30/10/2025	15:13:01.486	22		385.75
			10	385.75
			22	385.75
			2	385.75
			10	385.75
30/10/2025	15:13:01.440	3		386.00
			3	386.00
			1	386.00
			2	386.00
30/10/2025	15:13:01.356	1		386.00
			1	386.00
			1	386.00
30/10/2025	15:13:01.207	100		386.10
			100	386.10
			100	386.10
30/10/2025	15:12:56.542	15		386.15
			15	386.15
			15	386.15
30/10/2025	15:12:47.250	100		386.70
			100	386.70
			100	386.70
30/10/2025	15:12:38.659	70		386.95
			70	386.95
			70	386.95
30/10/2025	15:12:35.956	75		386.85
			75	386.85
			75	386.85
30/10/2025	15:12:31.463	1		387.10
			1	387.10
			1	387.10
30/10/2025	15:12:18.751	10		387.30
			10	387.30
			10	387.30
30/10/2025	15:11:16.708	1		387.25
			1	387.25
			1	387.25
30/10/2025	15:11:11.442	12		387.00
			12	387.00
			12	387.00
30/10/2025	15:10:40.792	2		386.80
			2	386.80
			2	386.80
30/10/2025	15:10:33.891	20		386.50
			20	386.50
			20	386.50
30/10/2025	15:10:33.769	25		386.50
			25	386.50
			25	386.50
30/10/2025	15:10:33.637	10		386.75
			10	386.75
			10	386.75
30/10/2025	15:09:26.436	1		386.90
			1	386.90
			1	386.90
30/10/2025	15:09:23.092	73		386.85
			25	386.85
			73	386.85
			48	386.85
30/10/2025	15:09:22.987	179		387.00
			179	387.00
			179	387.00
30/10/2025	15:09:16.711	38		387.25
			38	387.25
			38	387.25
30/10/2025	15:09:06.701	8		387.70
			8	387.70
			8	387.70
30/10/2025	15:08:50.971	13		388.50
			13	388.50
			13	388.50
30/10/2025	15:08:42.859	15		388.75
			15	388.75
			15	388.75
30/10/2025	15:08:03.132	100		388.60
			100	388.60
			100	388.60
30/10/2025	15:07:35.946	2		388.65
			2	388.65
			2	388.65
30/10/2025	15:06:51.275	4		387.35
			4	387.35
			4	387.35
30/10/2025	15:06:41.652	10		387.55
			10	387.55
			10	387.55
30/10/2025	15:06:22.990	200		388.20
			200	388.20
			200	388.20
30/10/2025	15:06:09.011	40		388.25
			40	388.25
			40	388.25
30/10/2025	15:05:43.519	5		387.85
			5	387.85
			5	387.85
30/10/2025	15:04:57.585	50		387.55
			50	387.55
			50	387.55
30/10/2025	15:04:42.272	50		387.55
			50	387.55
			50	387.55
30/10/2025	15:04:39.733	259		387.75
			259	387.75
			259	387.75
30/10/2025	15:04:39.643	5		388.00
			5	388.00
			5	388.00
30/10/2025	15:04:35.047	25		388.25
			25	388.25
			25	388.25
30/10/2025	15:04:22.003	25		389.00
			25	389.00
			25	389.00
30/10/2025	15:03:54.435	16		388.50
			16	388.50
			16	388.50
30/10/2025	15:03:35.655	4		388.40
			4	388.40
			4	388.40
30/10/2025	15:03:21.849	10		388.60
			10	388.60
			10	388.60

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

Meta Platforms Inc.

Bid: 573.90 / Ask: 574.30
Volume: 89 420
-3.72%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/10/2025 @ 16:47:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice