Tradegate Exchange

Tesla Inc.

3273

2860

311.55

Date	Time	Volume	Order Volume	Price
14/05/2025	20:20:38.346	1		311.55
			1	311.55
			1	311.55
14/05/2025	20:20:19.835	2		312.10
			2	312.10
			2	312.10
14/05/2025	20:19:47.736	7		311.65
			7	311.65
			7	311.65
14/05/2025	20:19:27.190	1		311.60
			1	311.60
			1	311.60
14/05/2025	20:19:24.898	10		311.60
			10	311.60
			10	311.60
14/05/2025	20:19:18.108	5		311.50
			5	311.50
			5	311.50
14/05/2025	20:19:14.170	25		311.50
			25	311.50
			25	311.50
14/05/2025	20:19:13.841	2		311.50
			2	311.50
			2	311.50
14/05/2025	20:18:53.934	17		311.50
			17	311.50
			17	311.50
14/05/2025	20:18:20.915	6		311.65
			6	311.65
			6	311.65
14/05/2025	20:18:06.653	60		311.70
			60	311.70
			60	311.70
14/05/2025	20:17:53.027	1		311.90
			1	311.90
			1	311.90
14/05/2025	20:17:51.835	30		311.60
			30	311.60
			30	311.60
14/05/2025	20:17:03.548	40		312.00
			40	312.00
			40	312.00
14/05/2025	20:16:57.004	10		312.05
			10	312.05
			10	312.05
14/05/2025	20:16:54.394	1		312.35
			1	312.35
			1	312.35
14/05/2025	20:16:43.692	320		311.90
			4	311.90
			316	311.90
			320	311.90
14/05/2025	20:16:40.601	3		312.25
			3	312.25
			3	312.25
14/05/2025	20:16:34.426	10		312.10
			10	312.10
			10	312.10
14/05/2025	20:16:12.845	1		312.30
			1	312.30
			1	312.30
14/05/2025	20:16:00.510	10		312.30
			10	312.30
			10	312.30
14/05/2025	20:15:33.069	6		312.25
			6	312.25
			6	312.25
14/05/2025	20:15:30.476	1		312.35
			1	312.35
			1	312.35
14/05/2025	20:15:29.854	35		312.35
			35	312.35
			35	312.35
14/05/2025	20:15:16.546	10		312.35
			10	312.35
			10	312.35
14/05/2025	20:15:02.805	2		312.45
			2	312.45
			2	312.45
14/05/2025	20:14:59.149	50		312.15
			50	312.15
			50	312.15
14/05/2025	20:14:56.982	3		312.05
			3	312.05
			3	312.05
14/05/2025	20:14:24.419	10		312.10
			10	312.10
			10	312.10
14/05/2025	20:14:16.727	9		311.95
			9	311.95
			9	311.95
14/05/2025	20:14:00.129	70		312.10
			70	312.10
			70	312.10
14/05/2025	20:13:52.165	35		312.05
			35	312.05
			35	312.05
14/05/2025	20:13:47.217	20		312.05
			20	312.05
			20	312.05
14/05/2025	20:13:37.712	5		312.05
			5	312.05
			5	312.05
14/05/2025	20:13:36.704	20		312.10
			20	312.10
			20	312.10
14/05/2025	20:13:33.256	40		312.00
			40	312.00
			40	312.00
14/05/2025	20:13:30.222	50		312.00
			50	312.00
			50	312.00
14/05/2025	20:13:26.800	15		312.00
			15	312.00
			15	312.00
14/05/2025	20:12:45.862	3		312.25
			3	312.25
			3	312.25
14/05/2025	20:12:36.098	740		312.25
			740	312.25
			740	312.25
14/05/2025	20:12:27.861	10		312.15
			10	312.15
			10	312.15
14/05/2025	20:12:17.794	13		312.55
			4	312.55
			9	312.55
			13	312.55
14/05/2025	20:12:14.802	60		312.15
			60	312.15
			60	312.15
14/05/2025	20:12:11.877	50		312.45
			50	312.45
			50	312.45
14/05/2025	20:12:10.999	46		312.20
			11	312.20
			46	312.20
			35	312.20
14/05/2025	20:12:04.061	4		312.00
			4	312.00
			4	312.00
14/05/2025	20:12:03.913	7		312.25
			7	312.25
			7	312.25
14/05/2025	20:12:03.724	233		312.00
			233	312.00
			233	312.00
14/05/2025	20:11:44.978	25		311.30
			25	311.30
			25	311.30
14/05/2025	20:11:10.986	7		311.00
			7	311.00
			7	311.00
14/05/2025	20:11:10.148	98		311.05
			98	311.05
			98	311.05
14/05/2025	20:10:56.542	1		311.65
			1	311.65
			1	311.65
14/05/2025	20:10:54.191	1		311.60
			1	311.60
			1	311.60
14/05/2025	20:10:51.004	30		311.60
			30	311.60
			30	311.60
14/05/2025	20:10:26.458	14		311.65
			14	311.65
			14	311.65
14/05/2025	20:10:17.659	4		311.60
			4	311.60
			4	311.60
14/05/2025	20:10:15.560	4		311.90
			4	311.90
			4	311.90
14/05/2025	20:10:03.579	1		311.85
			1	311.85
			1	311.85
14/05/2025	20:09:20.284	10		311.65
			10	311.65
			10	311.65
14/05/2025	20:09:20.163	36		311.65
			36	311.65
			36	311.65
14/05/2025	20:09:16.685	1		311.50
			1	311.50
			1	311.50
14/05/2025	20:09:03.692	13		311.80
			13	311.80
			13	311.80
14/05/2025	20:09:01.014	40		311.80
			40	311.80
			40	311.80
14/05/2025	20:08:44.974	16		312.00
			16	312.00
			16	312.00
14/05/2025	20:08:07.227	82		312.00
			23	312.00
			37	312.00
			5	312.00
			4	312.00
			5	312.00
			5	312.00
			3	312.00
			82	312.00
14/05/2025	20:07:47.823	6		311.80
			6	311.80
			6	311.80
14/05/2025	20:07:22.154	7		311.85
			7	311.85
			7	311.85
14/05/2025	20:07:18.668	165		311.80
			165	311.80
			165	311.80
14/05/2025	20:07:08.572	5		311.65
			5	311.65
			5	311.65
14/05/2025	20:07:01.024	100		311.55
			100	311.55
			100	311.55
14/05/2025	20:06:34.875	60		311.45
			60	311.45
			60	311.45
14/05/2025	20:06:19.360	6		311.35
			6	311.35
			6	311.35
14/05/2025	20:06:12.835	7		311.30
			7	311.30
			7	311.30
14/05/2025	20:06:08.612	4		311.30
			4	311.30
			4	311.30
14/05/2025	20:05:44.602	400		311.55
			400	311.55
			400	311.55
14/05/2025	20:05:22.013	4		311.20
			4	311.20
			4	311.20
14/05/2025	20:05:19.828	3		311.40
			3	311.40
			3	311.40
14/05/2025	20:05:07.437	1		311.20
			1	311.20
			1	311.20
14/05/2025	20:04:59.148	5		310.80
			5	310.80
			5	310.80
14/05/2025	20:04:45.589	20		310.85
			20	310.85
			20	310.85
14/05/2025	20:04:31.132	9		310.75
			9	310.75
			9	310.75
14/05/2025	20:04:29.320	7		311.05
			7	311.05
			7	311.05
14/05/2025	20:04:20.048	29		310.75
			29	310.75
			29	310.75
14/05/2025	20:04:06.429	20		310.95
			20	310.95
			20	310.95
14/05/2025	20:03:53.148	17		310.90
			17	310.90
			17	310.90
14/05/2025	20:03:36.888	8		311.00
			8	311.00
			8	311.00
14/05/2025	20:03:26.620	1		311.00
			1	311.00
			1	311.00
14/05/2025	20:03:21.663	7		310.65
			7	310.65
			7	310.65
14/05/2025	20:03:16.475	20		310.60
			20	310.60
			20	310.60
14/05/2025	20:03:04.632	2		311.00
			2	311.00
			2	311.00
14/05/2025	20:02:53.924	5		311.05
			5	311.05
			5	311.05
14/05/2025	20:02:41.990	22		310.90
			22	310.90
			22	310.90
14/05/2025	20:01:57.188	3		311.15
			3	311.15
			3	311.15
14/05/2025	20:01:45.564	27		311.10
			27	311.10
			27	311.10
14/05/2025	20:00:26.066	177		311.00
			5	311.00
			18	311.00
			150	311.00
			1	311.00
			177	311.00
			3	311.00
14/05/2025	20:00:13.061	11		310.65
			11	310.65
			11	310.65
14/05/2025	20:00:10.118	1		310.90
			1	310.90
			1	310.90
14/05/2025	19:58:57.655	2		310.45
			2	310.45
			2	310.45
14/05/2025	19:58:51.971	3		310.15
			3	310.15
			3	310.15
14/05/2025	19:58:32.177	13		310.00
			13	310.00
			13	310.00
14/05/2025	19:58:31.481	1		309.95
			1	309.95
			1	309.95
14/05/2025	19:58:17.430	3		309.90
			3	309.90
			3	309.90
14/05/2025	19:58:12.865	30		310.25
			30	310.25
			30	310.25
14/05/2025	19:58:10.987	1		310.15
			1	310.15
			1	310.15
14/05/2025	19:58:09.178	4		310.20
			4	310.20
			4	310.20
14/05/2025	19:57:55.490	8		309.90
			8	309.90
			8	309.90
14/05/2025	19:57:34.562	1		310.20
			1	310.20
			1	310.20
14/05/2025	19:57:19.006	3		310.20
			3	310.20
			3	310.20
14/05/2025	19:56:56.272	10		310.00
			10	310.00
			10	310.00
14/05/2025	19:56:43.667	29		310.00
			29	310.00
			29	310.00
14/05/2025	19:56:27.417	5		309.95
			5	309.95
			5	309.95
14/05/2025	19:56:13.635	2		310.00
			2	310.00
			2	310.00
14/05/2025	19:56:12.938	12		310.00
			12	310.00
			12	310.00
14/05/2025	19:55:48.283	8		310.00
			8	310.00
			8	310.00
14/05/2025	19:55:26.465	21		310.10
			21	310.10
			21	310.10
14/05/2025	19:54:57.491	65		310.35
			65	310.35
			65	310.35
14/05/2025	19:53:57.559	70		310.40
			70	310.40
			70	310.40
14/05/2025	19:53:43.697	1		310.40
			1	310.40
			1	310.40
14/05/2025	19:53:38.613	3		310.50
			3	310.50
			3	310.50
14/05/2025	19:53:16.024	2		310.30
			2	310.30
			2	310.30
14/05/2025	19:52:54.857	50		310.15
			50	310.15
			50	310.15
14/05/2025	19:52:49.759	65		310.05
			65	310.05
			65	310.05
14/05/2025	19:52:40.671	5		310.30
			5	310.30
			5	310.30
14/05/2025	19:52:25.242	20		310.10
			20	310.10
			20	310.10
14/05/2025	19:52:22.448	30		310.05
			30	310.05
			30	310.05
14/05/2025	19:52:13.694	5		310.00
			5	310.00
			5	310.00
14/05/2025	19:52:01.555	1		309.75
			1	309.75
			1	309.75
14/05/2025	19:51:54.409	1		310.25
			1	310.25
			1	310.25
14/05/2025	19:51:46.154	2		310.05
			2	310.05
			2	310.05
14/05/2025	19:51:09.370	23		310.15
			23	310.15
			23	310.15
14/05/2025	19:51:03.025	8		310.15
			8	310.15
			8	310.15
14/05/2025	19:50:49.579	42		310.00
			32	310.00
			42	310.00
			10	310.00
14/05/2025	19:50:36.647	13		309.85
			13	309.85
			13	309.85
14/05/2025	19:50:31.693	2		310.00
			2	310.00
			2	310.00
14/05/2025	19:50:01.021	30		309.80
			30	309.80
			30	309.80
14/05/2025	19:49:50.381	50		309.50
			50	309.50
			50	309.50
14/05/2025	19:49:42.367	6		309.75
			6	309.75
			6	309.75
14/05/2025	19:49:34.420	274		309.55
			274	309.55
			274	309.55
14/05/2025	19:49:31.431	8		309.45
			8	309.45
			8	309.45
14/05/2025	19:49:21.064	3		309.45
			3	309.45
			3	309.45
14/05/2025	19:49:13.420	1		309.60
			1	309.60
			1	309.60
14/05/2025	19:48:21.158	8		309.65
			8	309.65
			8	309.65
14/05/2025	19:47:33.356	10		308.75
			10	308.75
			10	308.75
14/05/2025	19:46:56.628	50		308.75
			50	308.75
			50	308.75
14/05/2025	19:46:31.662	1		308.60
			1	308.60
			1	308.60
14/05/2025	19:46:19.815	7		308.70
			7	308.70
			7	308.70
14/05/2025	19:46:13.623	50		308.50
			50	308.50
			11	308.50
			39	308.50
14/05/2025	19:45:53.809	5		308.65
			5	308.65
			5	308.65
14/05/2025	19:45:28.294	1		308.25
			1	308.25
			1	308.25
14/05/2025	19:44:53.282	20		308.75
			20	308.75
			20	308.75
14/05/2025	19:44:23.782	15		308.55
			15	308.55
			15	308.55
14/05/2025	19:44:00.315	1		308.45
			1	308.45
			1	308.45
14/05/2025	19:43:31.382	15		308.30
			15	308.30
			15	308.30
14/05/2025	19:43:07.484	1		308.35
			1	308.35
			1	308.35
14/05/2025	19:42:52.969	3		308.05
			3	308.05
			3	308.05
14/05/2025	19:42:17.832	10		308.30
			10	308.30
			10	308.30
14/05/2025	19:41:57.635	1		307.85
			1	307.85
			1	307.85
14/05/2025	19:41:53.839	3		307.75
			3	307.75
			3	307.75
14/05/2025	19:41:35.286	1		308.05
			1	308.05
			1	308.05
14/05/2025	19:41:16.373	8		307.40
			8	307.40
			8	307.40
14/05/2025	19:40:35.915	6		307.70
			6	307.70
			6	307.70
14/05/2025	19:40:28.556	1		307.70
			1	307.70
			1	307.70
14/05/2025	19:40:17.405	5		307.80
			5	307.80
			5	307.80
14/05/2025	19:39:44.999	4		307.65
			4	307.65
			4	307.65
14/05/2025	19:39:24.039	4		307.80
			4	307.80
			4	307.80
14/05/2025	19:39:15.517	1		307.90
			1	307.90
			1	307.90
14/05/2025	19:39:14.884	1		307.65
			1	307.65
			1	307.65
14/05/2025	19:38:55.901	50		307.65
			50	307.65
			50	307.65
14/05/2025	19:38:18.509	2		307.50
			2	307.50
			2	307.50
14/05/2025	19:37:47.707	3		306.90
			3	306.90
			3	306.90
14/05/2025	19:37:43.744	32		307.20
			32	307.20
			32	307.20
14/05/2025	19:37:03.922	1		307.85
			1	307.85
			1	307.85
14/05/2025	19:36:41.863	10		307.25
			10	307.25
			10	307.25
14/05/2025	19:36:38.548	8		307.80
			8	307.80
			8	307.80
14/05/2025	19:36:14.197	2		308.00
			2	308.00
			2	308.00
14/05/2025	19:35:28.393	2		307.75
			2	307.75
			2	307.75
14/05/2025	19:35:02.161	1		307.35
			1	307.35
			1	307.35
14/05/2025	19:34:13.514	4		307.50
			4	307.50
			4	307.50
14/05/2025	19:34:03.180	1		307.60
			1	307.60
			1	307.60
14/05/2025	19:33:55.021	7		307.45
			7	307.45
			7	307.45
14/05/2025	19:33:43.556	4		307.70
			4	307.70
			4	307.70
14/05/2025	19:33:43.483	12		307.70
			12	307.70
			12	307.70
14/05/2025	19:33:12.553	3		307.65
			3	307.65
			3	307.65
14/05/2025	19:32:42.832	10		307.70
			10	307.70
			10	307.70
14/05/2025	19:31:37.745	13		307.90
			13	307.90
			13	307.90
14/05/2025	19:31:30.040	10		307.90
			10	307.90
			10	307.90
14/05/2025	19:30:16.371	5		307.80
			5	307.80
			5	307.80
14/05/2025	19:30:05.517	4		308.00
			4	308.00
			4	308.00
14/05/2025	19:29:21.697	3		308.10
			3	308.10
			3	308.10
14/05/2025	19:28:43.412	1		307.90
			1	307.90
			1	307.90
14/05/2025	19:28:41.727	40		308.05
			40	308.05
			40	308.05
14/05/2025	19:28:24.594	13		308.10
			13	308.10
			13	308.10
14/05/2025	19:28:19.450	50		307.80
			43	307.80
			7	307.80
			50	307.80
14/05/2025	19:28:10.556	50		308.05
			50	308.05
			50	308.05
14/05/2025	19:26:59.438	7		307.25
			7	307.25
			7	307.25
14/05/2025	19:26:43.724	1		307.25
			1	307.25
			1	307.25
14/05/2025	19:26:27.367	15		307.25
			15	307.25
			15	307.25
14/05/2025	19:25:31.414	66		306.70
			66	306.70
			66	306.70
14/05/2025	19:25:03.536	2		307.25
			2	307.25
			2	307.25
14/05/2025	19:24:52.950	4		307.00
			4	307.00
			4	307.00
14/05/2025	19:24:48.259	70		307.25
			70	307.25
			70	307.25
14/05/2025	19:24:14.408	17		307.10
			17	307.10
			17	307.10
14/05/2025	19:24:11.998	131		307.15
			131	307.15
			131	307.15
14/05/2025	19:24:05.427	9		307.05
			9	307.05
			9	307.05
14/05/2025	19:24:04.680	6		307.15
			6	307.15
			6	307.15
14/05/2025	19:23:30.475	100		306.60
			100	306.60
			100	306.60
14/05/2025	19:23:17.381	50		306.70
			50	306.70
			50	306.70
14/05/2025	19:23:09.513	10		307.05
			10	307.05
			10	307.05
14/05/2025	19:23:03.464	6		306.75
			6	306.75
			6	306.75
14/05/2025	19:22:58.438	1		307.30
			1	307.30
			1	307.30
14/05/2025	19:22:23.116	20		307.50
			20	307.50
			20	307.50
14/05/2025	19:22:16.661	50		307.60
			50	307.60
			50	307.60
14/05/2025	19:22:09.729	1		307.80
			1	307.80
			1	307.80
14/05/2025	19:21:51.444	11		307.65
			11	307.65
			11	307.65
14/05/2025	19:21:37.065	73		308.00
			65	308.00
			73	308.00
			8	308.00
14/05/2025	19:21:30.880	1		308.20
			1	308.20
			1	308.20
14/05/2025	19:21:16.267	4		308.05
			4	308.05
			4	308.05
14/05/2025	19:21:04.982	252		308.25
			3	308.25
			252	308.25
			191	308.25
			15	308.25
			43	308.25
14/05/2025	19:21:04.820	400		308.25
			400	308.25
			400	308.25
14/05/2025	19:20:53.922	401		308.25
			401	308.25
			400	308.25
			1	308.25
14/05/2025	19:20:44.849	1 008		308.30
			1 000	308.30
			8	308.30
			1 008	308.30
14/05/2025	19:20:08.977	1 000		308.75
			1 000	308.75
			1 000	308.75
14/05/2025	19:19:34.394	4		308.70
			4	308.70
			4	308.70
14/05/2025	19:19:34.204	1		308.65
			1	308.65
			1	308.65
14/05/2025	19:18:48.811	4		309.05
			4	309.05
			4	309.05
14/05/2025	19:18:46.693	1		309.30
			1	309.30
			1	309.30
14/05/2025	19:18:45.838	77		309.05
			77	309.05
			77	309.05
14/05/2025	19:18:45.019	4		308.95
			4	308.95
			4	308.95
14/05/2025	19:18:06.332	1		309.10
			1	309.10
			1	309.10
14/05/2025	19:18:05.057	3		309.10
			3	309.10
			3	309.10
14/05/2025	19:17:52.459	15		308.90
			15	308.90
			15	308.90
14/05/2025	19:17:51.669	5		308.90
			5	308.90
			5	308.90
14/05/2025	19:17:51.629	1		308.90
			1	308.90
			1	308.90
14/05/2025	19:17:44.624	30		309.05
			30	309.05
			30	309.05
14/05/2025	19:17:24.042	1		309.10
			1	309.10
			1	309.10
14/05/2025	19:16:50.936	1		309.00
			1	309.00
			1	309.00
14/05/2025	19:16:50.833	1		309.00
			1	309.00
			1	309.00
14/05/2025	19:16:43.392	1		309.25
			1	309.25
			1	309.25
14/05/2025	19:16:20.393	15		309.45
			15	309.45
			15	309.45
14/05/2025	19:15:59.870	4		309.80
			4	309.80
			4	309.80
14/05/2025	19:15:48.142	1		309.45
			1	309.45
			1	309.45
14/05/2025	19:15:23.376	3		309.35
			3	309.35
			3	309.35
14/05/2025	19:15:13.352	32		309.80
			32	309.80
			32	309.80
14/05/2025	19:14:48.219	1		309.55
			1	309.55
			1	309.55
14/05/2025	19:14:41.298	4		309.75
			4	309.75
			4	309.75
14/05/2025	19:14:40.511	1		309.75
			1	309.75
			1	309.75
14/05/2025	19:14:26.655	5		309.50
			5	309.50
			5	309.50
14/05/2025	19:14:23.165	500		309.50
			500	309.50
			500	309.50
14/05/2025	19:14:08.882	5		309.45
			5	309.45
			5	309.45
14/05/2025	19:14:01.270	3		309.60
			3	309.60
			3	309.60
14/05/2025	19:13:40.690	20		309.50
			20	309.50
			20	309.50
14/05/2025	19:13:20.435	15		309.85
			15	309.85
			15	309.85
14/05/2025	19:13:10.120	17		310.00
			17	310.00
			17	310.00
14/05/2025	19:13:01.823	5		309.90
			5	309.90
			5	309.90
14/05/2025	19:12:52.809	1		309.70
			1	309.70
			1	309.70
14/05/2025	19:11:58.860	1		310.25
			1	310.25
			1	310.25
14/05/2025	19:11:58.157	3		310.00
			3	310.00
			3	310.00
14/05/2025	19:11:15.183	1		309.95
			1	309.95
			1	309.95
14/05/2025	19:11:08.945	1		309.60
			1	309.60
			1	309.60
14/05/2025	19:10:56.571	1		310.05
			1	310.05
			1	310.05
14/05/2025	19:10:42.534	6		310.00
			3	310.00
			6	310.00
			3	310.00
14/05/2025	19:10:39.648	20		310.25
			20	310.25
			20	310.25
14/05/2025	19:10:33.814	1		310.45
			1	310.45
			1	310.45
14/05/2025	19:09:56.169	3		310.35
			3	310.35
			3	310.35
14/05/2025	19:09:37.349	1		310.60
			1	310.60
			1	310.60
14/05/2025	19:09:14.110	1		310.65
			1	310.65
			1	310.65
14/05/2025	19:08:56.097	6		310.60
			6	310.60
			6	310.60
14/05/2025	19:08:54.789	1		310.90
			1	310.90
			1	310.90
14/05/2025	19:08:04.887	1		310.25
			1	310.25
			1	310.25
14/05/2025	19:07:11.743	3		309.95
			3	309.95
			3	309.95
14/05/2025	19:07:03.790	1		310.15
			1	310.15
			1	310.15
14/05/2025	19:06:44.302	12		309.85
			12	309.85
			12	309.85
14/05/2025	19:06:12.804	5		310.00
			5	310.00
			5	310.00
14/05/2025	19:05:35.438	1		310.35
			1	310.35
			1	310.35
14/05/2025	19:05:22.386	20		310.15
			20	310.15
			20	310.15
14/05/2025	19:05:13.490	114		309.95
			114	309.95
			114	309.95
14/05/2025	19:04:58.708	1		310.10
			1	310.10
			1	310.10
14/05/2025	19:04:39.332	58		309.90
			58	309.90
			58	309.90
14/05/2025	19:04:29.427	3		309.95
			3	309.95
			3	309.95
14/05/2025	19:04:20.516	2		309.95
			2	309.95
			2	309.95
14/05/2025	19:03:53.885	1		310.15
			1	310.15
			1	310.15
14/05/2025	19:03:48.353	1		310.10
			1	310.10
			1	310.10
14/05/2025	19:03:26.739	10		310.20
			10	310.20
			5	310.20
			5	310.20
14/05/2025	19:03:11.124	1		310.20
			1	310.20
			1	310.20
14/05/2025	19:03:08.005	4		309.80
			4	309.80
			4	309.80
14/05/2025	19:03:03.003	3		310.25
			3	310.25
			3	310.25
14/05/2025	19:03:01.715	25		310.00
			25	310.00
			25	310.00
14/05/2025	19:02:52.002	1		310.20
			1	310.20
			1	310.20
14/05/2025	19:02:36.705	5		309.80
			5	309.80
			5	309.80
14/05/2025	19:02:30.974	1		309.90
			1	309.90
			1	309.90
14/05/2025	19:01:26.268	2		309.70
			2	309.70
			2	309.70
14/05/2025	19:01:24.755	1		309.70
			1	309.70
			1	309.70
14/05/2025	19:01:05.294	2		309.55
			2	309.55
			2	309.55
14/05/2025	19:01:00.769	9		309.35
			9	309.35
			9	309.35
14/05/2025	19:00:23.749	4		309.25
			4	309.25
			4	309.25
14/05/2025	19:00:21.637	1		309.50
			1	309.50
			1	309.50
14/05/2025	19:00:04.762	20		309.35
			20	309.35
			20	309.35
14/05/2025	18:59:54.565	1		309.55
			1	309.55
			1	309.55
14/05/2025	18:59:51.148	2		309.50
			2	309.50
			2	309.50
14/05/2025	18:59:51.045	1		309.50
			1	309.50
			1	309.50
14/05/2025	18:58:01.981	10		309.75
			10	309.75
			10	309.75
14/05/2025	18:58:01.635	4		310.05
			4	310.05
			4	310.05
14/05/2025	18:56:28.164	1		309.65
			1	309.65
			1	309.65
14/05/2025	18:56:07.933	2		308.95
			2	308.95
			2	308.95
14/05/2025	18:55:36.536	1		309.20
			1	309.20
			1	309.20
14/05/2025	18:55:35.593	8		308.90
			8	308.90
			8	308.90
14/05/2025	18:55:20.541	1		309.20
			1	309.20
			1	309.20
14/05/2025	18:54:56.197	33		309.05
			33	309.05
			33	309.05
14/05/2025	18:54:15.738	1		309.00
			1	309.00
			1	309.00
14/05/2025	18:52:50.371	1		308.70
			1	308.70
			1	308.70
14/05/2025	18:52:43.763	30		308.50
			30	308.50
			30	308.50
14/05/2025	18:52:14.477	1		308.95
			1	308.95
			1	308.95
14/05/2025	18:51:58.879	1		309.20
			1	309.20
			1	309.20
14/05/2025	18:50:19.711	32		309.20
			32	309.20
			32	309.20
14/05/2025	18:49:49.420	1		309.60
			1	309.60
			1	309.60
14/05/2025	18:49:11.016	1		309.55
			1	309.55
			1	309.55
14/05/2025	18:48:42.183	30		309.00
			30	309.00
			30	309.00
14/05/2025	18:48:27.567	2		309.45
			2	309.45
			2	309.45
14/05/2025	18:48:09.812	4		309.65
			4	309.65
			4	309.65
14/05/2025	18:48:01.547	1		309.45
			1	309.45
			1	309.45
14/05/2025	18:47:18.638	1		309.85
			1	309.85
			1	309.85
14/05/2025	18:47:06.523	7		309.80
			7	309.80
			7	309.80
14/05/2025	18:46:20.160	6		310.00
			6	310.00
			6	310.00
14/05/2025	18:45:16.921	15		309.85
			15	309.85
			15	309.85
14/05/2025	18:44:48.077	55		309.70
			55	309.70
			55	309.70
14/05/2025	18:44:44.391	10		309.50
			10	309.50
			10	309.50

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 120.52 / Ask: 120.56
Volume: 893 177
+3.87%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 20:20:39

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice