Tesla Inc.

735

694

267.15

       

Date Time Volume Order Volume Price
05/08/2025 21:58:17.862 19   267.15
      19 267.15
      19 267.15
05/08/2025 21:56:18.705 126   267.05
      126 267.05
      126 267.05
05/08/2025 21:56:08.053 14   267.35
      14 267.35
      14 267.35
05/08/2025 21:55:34.672 30   267.10
      30 267.10
      30 267.10
05/08/2025 21:55:05.039 2   267.35
      2 267.35
      2 267.35
05/08/2025 21:54:06.466 40   267.30
      40 267.30
      40 267.30
05/08/2025 21:51:39.984 18   267.50
      18 267.50
      18 267.50
05/08/2025 21:43:45.805 2   267.35
      2 267.35
      2 267.35
05/08/2025 21:36:20.794 10   267.35
      10 267.35
      10 267.35
05/08/2025 21:35:35.548 5   267.50
      5 267.50
      5 267.50
05/08/2025 21:32:22.814 8   267.25
      8 267.25
      8 267.25
05/08/2025 21:29:58.140 10   267.75
      10 267.75
      10 267.75
05/08/2025 21:25:30.050 38   267.55
      38 267.55
      38 267.55
05/08/2025 21:18:57.826 10   267.90
      10 267.90
      10 267.90
05/08/2025 21:13:09.581 10   268.15
      10 268.15
      10 268.15
05/08/2025 21:12:33.680 112   268.00
      112 268.00
      112 268.00
05/08/2025 21:12:06.422 12   267.75
      12 267.75
      12 267.75
05/08/2025 21:12:00.493 10   267.95
      10 267.95
      10 267.95
05/08/2025 21:11:30.117 5   267.95
      5 267.95
      5 267.95
05/08/2025 21:11:17.723 100   267.95
      100 267.95
      100 267.95
05/08/2025 20:58:20.425 6   267.15
      6 267.15
      6 267.15
05/08/2025 20:56:57.169 1   267.20
      1 267.20
      1 267.20
05/08/2025 20:56:17.279 3   266.85
      3 266.85
      3 266.85
05/08/2025 20:55:57.568 1   266.85
      1 266.85
      1 266.85
05/08/2025 20:54:44.000 10   267.15
      10 267.15
      10 267.15
05/08/2025 20:53:17.393 49   267.15
      49 267.15
      49 267.15
05/08/2025 20:50:05.199 4   267.50
      4 267.50
      4 267.50
05/08/2025 20:47:03.749 1   267.00
      1 267.00
      1 267.00
05/08/2025 20:46:33.452 1   267.45
      1 267.45
      1 267.45
05/08/2025 20:42:42.670 1   267.30
      1 267.30
      1 267.30
05/08/2025 20:38:04.754 100   266.75
      100 266.75
      100 266.75
05/08/2025 20:36:13.027 1   267.30
      1 267.30
      1 267.30
05/08/2025 20:35:32.171 1   267.30
      1 267.30
      1 267.30
05/08/2025 20:32:44.811 1   267.70
      1 267.70
      1 267.70
05/08/2025 20:30:29.834 75   267.00
      75 267.00
      75 267.00
05/08/2025 20:29:58.658 102   267.05
      102 267.05
      102 267.05
05/08/2025 20:29:56.816 15   267.30
      15 267.30
      15 267.30
05/08/2025 20:27:55.510 5   267.05
      5 267.05
      5 267.05
05/08/2025 20:26:52.810 43   267.35
      43 267.35
      43 267.35
05/08/2025 20:22:26.383 5   267.05
      5 267.05
      5 267.05
05/08/2025 20:16:19.606 40   267.45
      40 267.45
      40 267.45
05/08/2025 20:16:18.346 2   267.60
      2 267.60
      2 267.60
05/08/2025 20:15:58.375 100   267.75
      100 267.75
      100 267.75
05/08/2025 20:15:16.871 26   268.00
      26 268.00
      26 268.00
05/08/2025 20:14:30.969 10   268.45
      10 268.45
      10 268.45
05/08/2025 20:14:25.732 50   268.15
      50 268.15
      50 268.15
05/08/2025 20:12:41.486 150   268.05
      150 268.05
      150 268.05
05/08/2025 20:12:00.146 18   268.10
      18 268.10
      18 268.10
05/08/2025 20:09:04.335 400   268.00
      400 268.00
      400 268.00
05/08/2025 20:04:57.086 6   267.00
      6 267.00
      6 267.00
05/08/2025 20:03:06.251 20   266.95
      20 266.95
      20 266.95
05/08/2025 20:01:02.873 1   267.35
      1 267.35
      1 267.35
05/08/2025 20:00:32.486 9   267.45
      9 267.45
      9 267.45
05/08/2025 20:00:10.886 59   267.50
      59 267.50
      59 267.50
05/08/2025 19:54:47.184 5   267.55
      5 267.55
      5 267.55
05/08/2025 19:54:45.603 20   267.80
      20 267.80
      20 267.80
05/08/2025 19:53:36.502 1   267.80
      1 267.80
      1 267.80
05/08/2025 19:51:36.202 30   267.80
      30 267.80
      30 267.80
05/08/2025 19:51:10.688 30   267.40
      30 267.40
      30 267.40
05/08/2025 19:49:12.757 50   267.60
      50 267.60
      50 267.60
05/08/2025 19:48:18.521 200   267.50
      200 267.50
      200 267.50
05/08/2025 19:47:21.229 6   267.05
      6 267.05
      6 267.05
05/08/2025 19:34:45.976 406   266.85
      406 266.85
      406 266.85
05/08/2025 19:34:14.361 1   266.85
      1 266.85
      1 266.85
05/08/2025 19:31:51.674 16   266.65
      16 266.65
      16 266.65
05/08/2025 19:31:04.559 15   266.35
      15 266.35
      15 266.35
05/08/2025 19:30:34.899 4   266.10
      4 266.10
      4 266.10
05/08/2025 19:25:13.058 1   265.40
      1 265.40
      1 265.40
05/08/2025 19:25:01.280 4   265.60
      4 265.60
      4 265.60
05/08/2025 19:19:53.597 2   265.30
      2 265.30
      2 265.30
05/08/2025 19:17:02.116 20   264.75
      20 264.75
      20 264.75
05/08/2025 19:08:49.452 38   265.60
      38 265.60
      38 265.60
05/08/2025 19:08:19.157 23   265.55
      23 265.55
      23 265.55
05/08/2025 19:06:42.552 1   265.45
      1 265.45
      1 265.45
05/08/2025 19:04:52.852 1   264.95
      1 264.95
      1 264.95
05/08/2025 19:04:09.874 3   264.85
      3 264.85
      3 264.85
05/08/2025 19:03:33.438 1   265.20
      1 265.20
      1 265.20
05/08/2025 18:59:22.440 1   264.35
      1 264.35
      1 264.35
05/08/2025 18:58:10.980 3   264.35
      3 264.35
      3 264.35
05/08/2025 18:57:16.302 1   264.75
      1 264.75
      1 264.75
05/08/2025 18:56:50.353 1   264.80
      1 264.80
      1 264.80
05/08/2025 18:55:56.620 10   264.45
      10 264.45
      10 264.45
05/08/2025 18:55:30.553 1   264.85
      1 264.85
      1 264.85
05/08/2025 18:55:15.972 2   264.80
      2 264.80
      2 264.80
05/08/2025 18:51:21.983 25   264.75
      25 264.75
      25 264.75
05/08/2025 18:50:23.778 23   264.45
      23 264.45
      23 264.45
05/08/2025 18:48:58.114 2   264.45
      2 264.45
      2 264.45
05/08/2025 18:47:06.178 19   264.50
      19 264.50
      19 264.50
05/08/2025 18:46:31.008 38   264.85
      38 264.85
      38 264.85
05/08/2025 18:46:24.120 15   264.80
      15 264.80
      15 264.80
05/08/2025 18:46:16.166 9   264.85
      9 264.85
      9 264.85
05/08/2025 18:45:32.573 5   265.00
      5 265.00
      5 265.00
05/08/2025 18:45:27.574 8   265.05
      8 265.05
      8 265.05
05/08/2025 18:41:19.306 3   265.05
      3 265.05
      3 265.05
05/08/2025 18:41:12.463 1   265.30
      1 265.30
      1 265.30
05/08/2025 18:37:47.318 1   265.45
      1 265.45
      1 265.45
05/08/2025 18:37:18.539 10   265.30
      10 265.30
      10 265.30
05/08/2025 18:36:00.978 4   265.05
      4 265.05
      4 265.05
05/08/2025 18:32:55.438 2   265.65
      2 265.65
      2 265.65
05/08/2025 18:32:23.632 1   265.55
      1 265.55
      1 265.55
05/08/2025 18:30:35.108 7   265.50
      7 265.50
      7 265.50
05/08/2025 18:29:47.923 13   265.20
      13 265.20
      13 265.20
05/08/2025 18:26:10.140 1   265.25
      1 265.25
      1 265.25
05/08/2025 18:24:40.703 164   265.00
      164 265.00
      164 265.00
05/08/2025 18:24:29.782 1   265.25
      1 265.25
      1 265.25
05/08/2025 18:17:21.487 10   265.20
      10 265.20
      10 265.20
05/08/2025 18:14:58.782 5   265.20
      5 265.20
      5 265.20
05/08/2025 18:14:47.315 1   265.20
      1 265.20
      1 265.20
05/08/2025 18:14:43.132 29   265.25
      29 265.25
      29 265.25
05/08/2025 18:13:20.848 10   265.25
      10 265.25
      10 265.25
05/08/2025 18:12:45.167 25   265.50
      25 265.50
      25 265.50
05/08/2025 18:08:15.174 1   266.05
      1 266.05
      1 266.05
05/08/2025 18:06:41.842 1   265.75
      1 265.75
      1 265.75
05/08/2025 18:05:52.305 2   265.90
      2 265.90
      2 265.90
05/08/2025 18:05:44.096 2   265.80
      2 265.80
      2 265.80
05/08/2025 18:05:38.041 1   265.80
      1 265.80
      1 265.80
05/08/2025 18:05:10.679 1   265.40
      1 265.40
      1 265.40
05/08/2025 18:04:51.562 1   265.35
      1 265.35
      1 265.35
05/08/2025 18:04:39.298 4   265.60
      4 265.60
      4 265.60
05/08/2025 18:02:47.760 3   265.15
      3 265.15
      3 265.15
05/08/2025 18:02:30.412 79   265.40
      79 265.40
      79 265.40
05/08/2025 18:02:27.635 1   265.45
      1 265.45
      1 265.45
05/08/2025 17:58:41.803 20   265.25
      20 265.25
      20 265.25
05/08/2025 17:57:48.158 1   265.40
      1 265.40
      1 265.40
05/08/2025 17:56:47.688 2   265.45
      2 265.45
      2 265.45
05/08/2025 17:55:18.439 3   265.15
      3 265.15
      3 265.15
05/08/2025 17:55:05.149 2   265.25
      2 265.25
      2 265.25
05/08/2025 17:53:08.140 35   264.85
      35 264.85
      35 264.85
05/08/2025 17:52:36.824 1   265.20
      1 265.20
      1 265.20
05/08/2025 17:52:16.804 67   264.85
      67 264.85
      67 264.85
05/08/2025 17:49:22.131 8   265.85
      8 265.85
      8 265.85
05/08/2025 17:49:15.388 3   265.55
      3 265.55
      3 265.55
05/08/2025 17:48:34.803 1   265.85
      1 265.85
      1 265.85
05/08/2025 17:47:19.662 21   265.10
      21 265.10
      21 265.10
05/08/2025 17:47:12.805 1   265.35
      1 265.35
      1 265.35
05/08/2025 17:46:39.495 1   265.05
      1 265.05
      1 265.05
05/08/2025 17:46:36.173 1   265.35
      1 265.35
      1 265.35
05/08/2025 17:46:34.807 2   265.40
      2 265.40
      2 265.40
05/08/2025 17:46:05.222 38   265.35
      38 265.35
      38 265.35
05/08/2025 17:44:38.277 27   265.10
      27 265.10
      27 265.10
05/08/2025 17:44:33.907 1   265.05
      1 265.05
      1 265.05
05/08/2025 17:41:15.209 3   265.00
      3 265.00
      3 265.00
05/08/2025 17:41:00.860 127   265.10
      127 265.10
      127 265.10
05/08/2025 17:39:49.450 3   265.15
      3 265.15
      3 265.15
05/08/2025 17:39:42.502 23   265.45
      23 265.45
      23 265.45
05/08/2025 17:38:32.906 20   265.00
      20 265.00
      20 265.00
05/08/2025 17:35:46.154 40   265.00
      40 265.00
      40 265.00
05/08/2025 17:35:38.710 5   265.15
      5 265.15
      5 265.15
05/08/2025 17:35:15.045 10   265.20
      10 265.20
      10 265.20
05/08/2025 17:34:46.311 2   265.50
      2 265.50
      2 265.50
05/08/2025 17:31:44.605 12   265.15
      12 265.15
      12 265.15
05/08/2025 17:31:17.982 130   264.65
      130 264.65
      130 264.65
05/08/2025 17:28:19.581 50   265.30
      50 265.30
      50 265.30
05/08/2025 17:27:27.037 20   265.20
      20 265.20
      20 265.20
05/08/2025 17:26:55.355 23   265.10
      23 265.10
      23 265.10
05/08/2025 17:26:31.356 2   265.00
      2 265.00
      2 265.00
05/08/2025 17:26:06.403 10   265.30
      10 265.30
      10 265.30
05/08/2025 17:25:34.243 11   265.25
      11 265.25
      11 265.25
05/08/2025 17:22:53.182 3   265.70
      3 265.70
      3 265.70
05/08/2025 17:22:18.184 1   265.60
      1 265.60
      1 265.60
05/08/2025 17:19:00.281 7   265.90
      7 265.90
      7 265.90
05/08/2025 17:16:12.486 13   265.90
      13 265.90
      13 265.90
05/08/2025 17:16:10.556 74   265.90
      74 265.90
      74 265.90
05/08/2025 17:16:08.940 200   265.90
      200 265.90
      200 265.90
05/08/2025 17:15:03.971 1   265.75
      1 265.75
      1 265.75
05/08/2025 17:13:12.933 15   265.40
      15 265.40
      15 265.40
05/08/2025 17:10:59.014 10   265.00
      10 265.00
      10 265.00
05/08/2025 17:10:54.804 16   265.20
      16 265.20
      16 265.20
05/08/2025 17:07:12.137 1   265.40
      1 265.40
      1 265.40
05/08/2025 17:06:26.239 12   265.35
      12 265.35
      12 265.35
05/08/2025 17:04:17.325 40   265.70
      40 265.70
      40 265.70
05/08/2025 17:03:19.967 14   265.65
      14 265.65
      14 265.65
05/08/2025 17:03:11.931 1   265.80
      1 265.80
      1 265.80
05/08/2025 17:03:11.853 10   265.80
      10 265.80
      10 265.80
05/08/2025 17:02:16.602 1   265.55
      1 265.55
      1 265.55
05/08/2025 17:02:09.442 1   265.60
      1 265.60
      1 265.60
05/08/2025 17:01:35.519 19   264.95
      19 264.95
      19 264.95
05/08/2025 17:00:49.514 3   265.00
      3 265.00
      3 265.00
05/08/2025 16:58:31.131 83   265.35
      83 265.35
      83 265.35
05/08/2025 16:57:51.257 40   265.10
      40 265.10
      40 265.10
05/08/2025 16:57:27.424 190   265.30
      190 265.30
      190 265.30
05/08/2025 16:57:19.238 3   265.20
      3 265.20
      3 265.20
05/08/2025 16:57:10.893 16   265.30
      16 265.30
      16 265.30
05/08/2025 16:57:00.529 50   265.15
      50 265.15
      50 265.15
05/08/2025 16:56:45.029 7   264.85
      7 264.85
      7 264.85
05/08/2025 16:56:43.643 11   264.90
      11 264.90
      11 264.90
05/08/2025 16:56:17.468 19   264.55
      19 264.55
      19 264.55
05/08/2025 16:55:21.635 1   264.80
      1 264.80
      1 264.80
05/08/2025 16:55:15.602 4   264.85
      4 264.85
      4 264.85
05/08/2025 16:54:59.184 57   264.95
      57 264.95
      57 264.95
05/08/2025 16:54:34.847 15   264.90
      15 264.90
      15 264.90
05/08/2025 16:54:25.687 29   265.05
      29 265.05
      29 265.05
05/08/2025 16:54:23.891 1   265.10
      1 265.10
      1 265.10
05/08/2025 16:53:58.033 19   265.30
      19 265.30
      19 265.30
05/08/2025 16:52:49.975 19   265.30
      19 265.30
      19 265.30
05/08/2025 16:52:35.511 1   265.15
      1 265.15
      1 265.15
05/08/2025 16:52:19.637 3   264.85
      3 264.85
      3 264.85
05/08/2025 16:52:12.078 14   265.10
      14 265.10
      14 265.10
05/08/2025 16:52:00.449 25   265.10
      25 265.10
      25 265.10
05/08/2025 16:51:52.774 4   265.15
      4 265.15
      4 265.15
05/08/2025 16:50:57.683 10   265.15
      10 265.15
      10 265.15
05/08/2025 16:49:46.986 4   264.95
      4 264.95
      4 264.95
05/08/2025 16:49:34.847 19   264.85
      19 264.85
      19 264.85
05/08/2025 16:48:30.043 1   264.75
      1 264.75
      1 264.75
05/08/2025 16:48:14.636 67   264.65
      67 264.65
      67 264.65
05/08/2025 16:45:42.587 4   264.90
      4 264.90
      4 264.90
05/08/2025 16:44:41.408 18   265.05
      18 265.05
      18 265.05
05/08/2025 16:44:24.608 15   265.00
      15 265.00
      15 265.00
05/08/2025 16:43:03.140 50   265.80
      50 265.80
      50 265.80
05/08/2025 16:42:16.995 50   265.85
      50 265.85
      50 265.85
05/08/2025 16:42:16.882 100   266.00
      100 266.00
      100 266.00
05/08/2025 16:40:52.506 15   266.50
      15 266.50
      15 266.50
05/08/2025 16:40:00.181 20   267.10
      20 267.10
      20 267.10
05/08/2025 16:39:13.319 100   267.05
      100 267.05
      100 267.05
05/08/2025 16:38:36.648 1   266.90
      1 266.90
      1 266.90
05/08/2025 16:38:18.921 407   266.35
      407 266.35
      407 266.35
05/08/2025 16:37:15.898 1   266.75
      1 266.75
      1 266.75
05/08/2025 16:34:03.561 5   266.50
      5 266.50
      5 266.50
05/08/2025 16:33:29.159 5   266.80
      5 266.80
      5 266.80
05/08/2025 16:32:30.617 10   266.60
      10 266.60
      10 266.60
05/08/2025 16:31:01.620 40   266.85
      40 266.85
      40 266.85
05/08/2025 16:30:54.880 13   267.15
      13 267.15
      13 267.15
05/08/2025 16:30:23.918 80   266.90
      80 266.90
      80 266.90
05/08/2025 16:29:59.236 50   266.90
      50 266.90
      50 266.90
05/08/2025 16:29:10.145 4   266.85
      4 266.85
      4 266.85
05/08/2025 16:27:40.557 10   266.20
      10 266.20
      10 266.20
05/08/2025 16:25:26.357 1   266.85
      1 266.85
      1 266.85
05/08/2025 16:24:57.750 5   266.60
      5 266.60
      5 266.60
05/08/2025 16:24:24.987 132   267.05
      132 267.05
      132 267.05
05/08/2025 16:23:55.021 13   266.45
      13 266.45
      13 266.45
05/08/2025 16:22:27.545 3   266.60
      3 266.60
      3 266.60
05/08/2025 16:20:51.205 3   266.90
      3 266.90
      3 266.90
05/08/2025 16:19:44.445 30   266.90
      30 266.90
      30 266.90
05/08/2025 16:18:52.708 100   266.70
      100 266.70
      100 266.70
05/08/2025 16:18:36.952 9   267.00
      9 267.00
      9 267.00
05/08/2025 16:17:00.556 11   268.10
      11 268.10
      11 268.10
05/08/2025 16:16:22.157 8   267.50
      8 267.50
      8 267.50
05/08/2025 16:16:08.603 55   267.85
      55 267.85
      55 267.85
05/08/2025 16:13:58.336 1   267.30
      1 267.30
      1 267.30
05/08/2025 16:13:51.879 20   267.25
      20 267.25
      20 267.25
05/08/2025 16:13:27.556 20   267.40
      20 267.40
      20 267.40
05/08/2025 16:11:55.366 1   267.85
      1 267.85
      1 267.85
05/08/2025 16:11:23.256 12   268.05
      12 268.05
      12 268.05
05/08/2025 16:10:40.154 16   268.45
      16 268.45
      16 268.45
05/08/2025 16:09:49.850 4   268.20
      4 268.20
      4 268.20
05/08/2025 16:09:26.155 16   268.70
      16 268.70
      16 268.70
05/08/2025 16:09:15.381 1   268.75
      1 268.75
      1 268.75
05/08/2025 16:08:11.763 10   269.20
      10 269.20
      10 269.20
05/08/2025 16:06:47.981 26   268.55
      26 268.55
      26 268.55
05/08/2025 16:06:18.472 4   268.20
      4 268.20
      4 268.20
05/08/2025 16:05:04.349 1   268.50
      1 268.50
      1 268.50
05/08/2025 16:04:38.532 50   268.80
      50 268.80
      50 268.80
05/08/2025 16:04:17.545 300   268.85
      300 268.85
      300 268.85
05/08/2025 16:04:13.689 40   268.80
      40 268.80
      40 268.80
05/08/2025 16:03:51.829 50   268.70
      50 268.70
      50 268.70
05/08/2025 16:03:37.949 40   268.45
      40 268.45
      40 268.45
05/08/2025 16:01:37.258 1   269.10
      1 269.10
      1 269.10
05/08/2025 16:01:33.942 32   269.15
      32 269.15
      32 269.15
05/08/2025 16:00:05.732 5   269.45
      5 269.45
      5 269.45
05/08/2025 16:00:01.091 2   270.20
      2 270.20
      2 270.20
05/08/2025 15:59:59.053 4   270.40
      4 270.40
      4 270.40
05/08/2025 15:59:58.263 78   270.10
      78 270.10
      78 270.10
05/08/2025 15:59:55.822 1   270.05
      1 270.05
      1 270.05
05/08/2025 15:59:40.085 30   270.15
      30 270.15
      30 270.15
05/08/2025 15:57:43.326 1   269.60
      1 269.60
      1 269.60
05/08/2025 15:56:41.266 1   269.75
      1 269.75
      1 269.75
05/08/2025 15:56:09.471 1   269.70
      1 269.70
      1 269.70
05/08/2025 15:55:30.849 7   270.25
      7 270.25
      7 270.25
05/08/2025 15:54:52.551 3   270.50
      3 270.50
      3 270.50
05/08/2025 15:54:41.844 1   270.65
      1 270.65
      1 270.65
05/08/2025 15:54:32.738 70   270.15
      70 270.15
      70 270.15
05/08/2025 15:54:18.110 21   270.25
      21 270.25
      21 270.25
05/08/2025 15:54:10.039 35   270.00
      35 270.00
      35 270.00
05/08/2025 15:54:08.837 151   270.00
      151 270.00
      151 270.00
05/08/2025 15:54:08.559 250   270.15
      250 270.15
      250 270.15
05/08/2025 15:54:01.133 10   270.20
      10 270.20
      10 270.20
05/08/2025 15:54:00.942 31   270.00
      5 270.00
      12 270.00
      4 270.00
      2 270.00
      31 270.00
      3 270.00
      5 270.00
05/08/2025 15:53:33.059 75   269.90
      75 269.90
      75 269.90
05/08/2025 15:53:30.489 20   269.90
      20 269.90
      20 269.90
05/08/2025 15:53:02.047 50   269.50
      50 269.50
      50 269.50
05/08/2025 15:52:23.537 69   269.00
      50 269.00
      69 269.00
      19 269.00
05/08/2025 15:51:58.129 25   268.55
      25 268.55
      25 268.55
05/08/2025 15:50:01.446 20   267.85
      20 267.85
      20 267.85
05/08/2025 15:48:48.499 2   268.45
      2 268.45
      2 268.45
05/08/2025 15:48:21.538 2   268.50
      2 268.50
      2 268.50
05/08/2025 15:48:20.687 10   268.40
      10 268.40
      10 268.40
05/08/2025 15:48:14.945 20   268.40
      20 268.40
      20 268.40
05/08/2025 15:47:34.584 200   268.45
      200 268.45
      200 268.45
05/08/2025 15:46:50.173 2   267.90
      2 267.90
      2 267.90
05/08/2025 15:45:20.158 1   267.60
      1 267.60
      1 267.60
05/08/2025 15:44:54.124 5   267.20
      5 267.20
      5 267.20
05/08/2025 15:44:22.299 20   267.30
      20 267.30
      20 267.30
05/08/2025 15:43:28.720 18   267.25
      18 267.25
      18 267.25
05/08/2025 15:43:01.675 1   266.85
      1 266.85
      1 266.85
05/08/2025 15:42:55.146 20   267.20
      20 267.20
      20 267.20
05/08/2025 15:41:46.481 50   267.40
      50 267.40
      50 267.40
05/08/2025 15:40:56.074 25   266.90
      25 266.90
      25 266.90
05/08/2025 15:39:40.211 15   266.10
      15 266.10
      15 266.10
05/08/2025 15:38:03.655 50   266.20
      50 266.20
      50 266.20
05/08/2025 15:37:44.770 9   265.90
      9 265.90
      9 265.90
05/08/2025 15:37:02.729 40   265.70
      15 265.70
      25 265.70
      40 265.70
05/08/2025 15:36:45.489 32   266.35
      32 266.35
      32 266.35
05/08/2025 15:36:15.375 19   265.75
      19 265.75
      19 265.75
05/08/2025 15:36:09.843 6   265.65
      6 265.65
      6 265.65
05/08/2025 15:34:51.913 75   265.20
      75 265.20
      75 265.20
05/08/2025 15:34:26.961 30   264.80
      30 264.80
      30 264.80
05/08/2025 15:34:14.836 10   264.85
      10 264.85
      10 264.85
05/08/2025 15:34:02.882 20   264.80
      20 264.80
      20 264.80
05/08/2025 15:33:47.598 38   265.00
      19 265.00
      19 265.00
      20 265.00
      18 265.00
05/08/2025 15:32:26.944 225   265.00
      175 265.00
      50 265.00
      225 265.00
05/08/2025 15:32:10.758 25   265.70
      25 265.70
      25 265.70
05/08/2025 15:30:32.006 150   266.40
      150 266.40
      150 266.40
05/08/2025 15:30:20.156 13   267.40
      13 267.40
      13 267.40
05/08/2025 15:30:05.119 80   268.25
      80 268.25
      80 268.25
05/08/2025 15:29:56.858 5   267.35
      5 267.35
      5 267.35
05/08/2025 15:29:16.214 1   266.95
      1 266.95
      1 266.95
05/08/2025 15:28:05.074 130   266.75
      130 266.75
      130 266.75
05/08/2025 15:27:46.334 80   265.90
      80 265.90
      80 265.90
05/08/2025 15:26:53.701 300   265.90
      300 265.90
      300 265.90
05/08/2025 15:26:53.602 50   265.90
      45 265.90
      50 265.90
      5 265.90
05/08/2025 15:26:28.014 262   266.35
      262 266.35
      262 266.35
05/08/2025 15:24:48.500 40   266.40
      40 266.40
      40 266.40
05/08/2025 15:24:21.016 1   266.45
      1 266.45
      1 266.45
05/08/2025 15:23:52.633 1   266.70
      1 266.70
      1 266.70
05/08/2025 15:23:42.870 100   266.65
      100 266.65
      100 266.65
05/08/2025 15:23:27.083 2   266.70
      2 266.70
      2 266.70
05/08/2025 15:23:19.116 132   266.70
      132 266.70
      132 266.70
05/08/2025 15:22:22.899 42   266.75
      42 266.75
      42 266.75
05/08/2025 15:18:38.885 11   266.30
      11 266.30
      11 266.30
05/08/2025 15:18:14.965 83   266.35
      83 266.35
      83 266.35

       

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)