Tradegate Exchange

Tesla Inc.

1093

949

352.50

Date	Time	Volume	Order Volume	Price
16/09/2025	13:36:35.575	100		352.50
			100	352.50
			100	352.50
16/09/2025	13:36:20.529	100		352.35
			100	352.35
			100	352.35
16/09/2025	13:36:18.923	100		352.25
			100	352.25
			100	352.25
16/09/2025	13:35:19.604	2		352.15
			2	352.15
			2	352.15
16/09/2025	13:35:11.158	18		352.10
			18	352.10
			18	352.10
16/09/2025	13:34:27.374	20		352.15
			20	352.15
			20	352.15
16/09/2025	13:32:56.946	20		352.20
			20	352.20
			20	352.20
16/09/2025	13:32:28.766	7		352.40
			7	352.40
			7	352.40
16/09/2025	13:32:17.629	1		352.45
			1	352.45
			1	352.45
16/09/2025	13:31:57.224	10		352.65
			10	352.65
			10	352.65
16/09/2025	13:31:50.407	45		352.55
			45	352.55
			45	352.55
16/09/2025	13:30:49.516	10		352.00
			10	352.00
			10	352.00
16/09/2025	13:30:46.765	1		352.10
			1	352.10
			1	352.10
16/09/2025	13:29:53.549	1		351.75
			1	351.75
			1	351.75
16/09/2025	13:29:38.849	55		352.05
			55	352.05
			55	352.05
16/09/2025	13:28:46.204	10		352.00
			10	352.00
			10	352.00
16/09/2025	13:28:40.549	12		351.70
			12	351.70
			12	351.70
16/09/2025	13:27:44.219	50		351.85
			50	351.85
			50	351.85
16/09/2025	13:27:18.535	1		351.60
			1	351.60
			1	351.60
16/09/2025	13:26:56.105	25		351.50
			25	351.50
			25	351.50
16/09/2025	13:26:41.322	50		351.45
			50	351.45
			50	351.45
16/09/2025	13:26:21.885	90		351.30
			90	351.30
			90	351.30
16/09/2025	13:25:52.307	3		351.15
			3	351.15
			3	351.15
16/09/2025	13:25:39.844	75		350.90
			75	350.90
			75	350.90
16/09/2025	13:25:31.619	55		350.80
			55	350.80
			55	350.80
16/09/2025	13:25:31.521	15		351.00
			15	351.00
			15	351.00
16/09/2025	13:25:29.029	1		351.15
			1	351.15
			1	351.15
16/09/2025	13:25:10.466	1		351.30
			1	351.30
			1	351.30
16/09/2025	13:25:02.230	4		351.75
			4	351.75
			4	351.75
16/09/2025	13:24:44.158	10		352.00
			10	352.00
			10	352.00
16/09/2025	13:23:52.436	7		351.15
			7	351.15
			7	351.15
16/09/2025	13:23:43.910	5		351.15
			5	351.15
			5	351.15
16/09/2025	13:23:42.852	2		351.15
			2	351.15
			2	351.15
16/09/2025	13:23:38.296	75		351.10
			75	351.10
			75	351.10
16/09/2025	13:22:40.414	1		351.75
			1	351.75
			1	351.75
16/09/2025	13:21:55.222	48		351.10
			48	351.10
			48	351.10
16/09/2025	13:21:37.838	55		350.85
			55	350.85
			55	350.85
16/09/2025	13:21:36.862	58		351.00
			58	351.00
			58	351.00
16/09/2025	13:20:52.907	9		351.00
			9	351.00
			9	351.00
16/09/2025	13:20:50.771	8		350.85
			8	350.85
			8	350.85
16/09/2025	13:20:46.259	55		350.85
			55	350.85
			55	350.85
16/09/2025	13:20:23.325	15		350.40
			15	350.40
			15	350.40
16/09/2025	13:20:20.364	45		350.40
			45	350.40
			45	350.40
16/09/2025	13:20:16.035	5		350.90
			5	350.90
			5	350.90
16/09/2025	13:19:42.652	5		348.65
			5	348.65
			5	348.65
16/09/2025	13:19:38.983	173		348.65
			20	348.65
			114	348.65
			1	348.65
			69	348.65
			30	348.65
			4	348.65
			3	348.65
			9	348.65
			8	348.65
			8	348.65
			6	348.65
			28	348.65
			16	348.65
			30	348.65
16/09/2025	13:19:27.387	1 249		349.70
			5	349.70
			5	349.70
			20	349.70
			5	349.70
			50	349.70
			1 000	349.70
			76	349.70
			7	349.70
			6	349.70
			2	349.70
			48	349.70
			1	349.70
			10	349.70
			1 249	349.70
			4	349.70
			10	349.70
16/09/2025	13:18:32.289	300		350.75
			300	350.75
			300	350.75
16/09/2025	13:18:20.577	5		350.80
			5	350.80
			5	350.80
16/09/2025	13:18:20.443	11		351.00
			11	351.00
			11	351.00
16/09/2025	13:18:18.984	9		350.85
			9	350.85
			9	350.85
16/09/2025	13:17:42.517	141		351.00
			141	351.00
			141	351.00
16/09/2025	13:17:32.008	1		351.10
			1	351.10
			1	351.10
16/09/2025	13:17:31.908	200		351.20
			200	351.20
			200	351.20
16/09/2025	13:17:28.613	1		351.05
			1	351.05
			1	351.05
16/09/2025	13:17:24.138	2		351.45
			2	351.45
			2	351.45
16/09/2025	13:17:15.617	10		351.25
			10	351.25
			10	351.25
16/09/2025	13:16:45.876	10		351.50
			10	351.50
			10	351.50
16/09/2025	13:16:41.213	50		351.50
			50	351.50
			50	351.50
16/09/2025	13:16:41.128	55		351.50
			55	351.50
			55	351.50
16/09/2025	13:16:10.413	8		352.00
			8	352.00
			8	352.00
16/09/2025	13:16:06.090	65		352.00
			65	352.00
			65	352.00
16/09/2025	13:16:05.487	10		352.00
			10	352.00
			10	352.00
16/09/2025	13:15:44.867	18		352.00
			18	352.00
			18	352.00
16/09/2025	13:15:27.243	56		352.00
			1	352.00
			53	352.00
			55	352.00
			3	352.00
16/09/2025	13:15:27.166	2		352.00
			2	352.00
			2	352.00
16/09/2025	13:14:19.731	5		352.35
			5	352.35
			5	352.35
16/09/2025	13:14:16.621	19		352.35
			19	352.35
			19	352.35
16/09/2025	13:13:43.678	1		352.55
			1	352.55
			1	352.55
16/09/2025	13:13:43.432	6		352.55
			6	352.55
			6	352.55
16/09/2025	13:13:34.016	1		352.35
			1	352.35
			1	352.35
16/09/2025	13:13:16.390	20		352.55
			20	352.55
			20	352.55
16/09/2025	13:13:14.577	9		352.40
			9	352.40
			9	352.40
16/09/2025	13:11:53.050	13		353.35
			13	353.35
			13	353.35
16/09/2025	13:10:57.916	5		353.25
			5	353.25
			5	353.25
16/09/2025	13:08:35.781	100		353.10
			100	353.10
			100	353.10
16/09/2025	13:08:22.693	1		353.10
			1	353.10
			1	353.10
16/09/2025	13:05:56.978	10		352.15
			10	352.15
			10	352.15
16/09/2025	13:05:44.808	2		352.10
			2	352.10
			2	352.10
16/09/2025	13:05:25.591	33		352.25
			33	352.25
			33	352.25
16/09/2025	13:04:40.993	1		352.15
			1	352.15
			1	352.15
16/09/2025	13:03:57.040	143		352.60
			143	352.60
			143	352.60
16/09/2025	13:03:27.491	1		352.75
			1	352.75
			1	352.75
16/09/2025	13:01:20.063	3		352.90
			3	352.90
			3	352.90
16/09/2025	12:58:18.083	1		353.40
			1	353.40
			1	353.40
16/09/2025	12:57:37.229	75		353.30
			75	353.30
			75	353.30
16/09/2025	12:57:36.598	10		353.30
			10	353.30
			10	353.30
16/09/2025	12:57:35.368	30		353.25
			30	353.25
			30	353.25
16/09/2025	12:56:45.830	3		353.60
			3	353.60
			3	353.60
16/09/2025	12:56:04.818	15		353.65
			15	353.65
			15	353.65
16/09/2025	12:55:52.795	2		353.95
			2	353.95
			2	353.95
16/09/2025	12:54:57.602	28		353.80
			10	353.80
			18	353.80
			28	353.80
16/09/2025	12:54:33.913	1		354.05
			1	354.05
			1	354.05
16/09/2025	12:53:43.543	15		354.15
			15	354.15
			15	354.15
16/09/2025	12:52:48.446	5		354.30
			5	354.30
			5	354.30
16/09/2025	12:52:36.181	1		354.25
			1	354.25
			1	354.25
16/09/2025	12:52:16.590	55		354.00
			55	354.00
			55	354.00
16/09/2025	12:51:39.748	3		353.75
			3	353.75
			3	353.75
16/09/2025	12:51:22.761	14		353.95
			14	353.95
			14	353.95
16/09/2025	12:51:17.183	7		353.85
			7	353.85
			7	353.85
16/09/2025	12:51:06.330	1		353.80
			1	353.80
			1	353.80
16/09/2025	12:50:19.839	1		353.80
			1	353.80
			1	353.80
16/09/2025	12:49:27.656	19		353.35
			19	353.35
			19	353.35
16/09/2025	12:49:20.819	1		353.40
			1	353.40
			1	353.40
16/09/2025	12:48:40.837	4		353.65
			4	353.65
			4	353.65
16/09/2025	12:48:31.895	6		353.75
			6	353.75
			6	353.75
16/09/2025	12:47:51.919	1		353.50
			1	353.50
			1	353.50
16/09/2025	12:47:35.743	10		353.50
			10	353.50
			10	353.50
16/09/2025	12:47:30.200	2		353.75
			2	353.75
			2	353.75
16/09/2025	12:47:06.347	58		353.65
			50	353.65
			1	353.65
			7	353.65
			2	353.65
			1	353.65
			55	353.65
16/09/2025	12:45:39.381	300		353.45
			300	353.45
			300	353.45
16/09/2025	12:45:00.892	5		353.50
			5	353.50
			5	353.50
16/09/2025	12:44:27.771	8		353.15
			8	353.15
			8	353.15
16/09/2025	12:43:57.896	13		353.40
			13	353.40
			13	353.40
16/09/2025	12:43:10.213	7		353.20
			7	353.20
			7	353.20
16/09/2025	12:43:10.052	2		353.50
			2	353.50
			2	353.50
16/09/2025	12:42:57.893	2		353.45
			2	353.45
			2	353.45
16/09/2025	12:42:50.246	1		353.45
			1	353.45
			1	353.45
16/09/2025	12:42:25.644	45		353.00
			45	353.00
			45	353.00
16/09/2025	12:42:21.769	1		353.25
			1	353.25
			1	353.25
16/09/2025	12:41:49.243	1		353.00
			1	353.00
			1	353.00
16/09/2025	12:40:34.162	3		352.95
			3	352.95
			3	352.95
16/09/2025	12:40:09.397	5		353.25
			5	353.25
			5	353.25
16/09/2025	12:39:38.760	9		353.30
			9	353.30
			9	353.30
16/09/2025	12:39:09.083	35		353.25
			35	353.25
			35	353.25
16/09/2025	12:38:45.868	14		353.30
			14	353.30
			14	353.30
16/09/2025	12:37:48.210	30		353.30
			30	353.30
			30	353.30
16/09/2025	12:37:34.146	14		353.50
			14	353.50
			11	353.50
			3	353.50
16/09/2025	12:37:15.899	2		353.60
			2	353.60
			2	353.60
16/09/2025	12:36:58.637	3		353.30
			3	353.30
			3	353.30
16/09/2025	12:36:52.696	1		353.50
			1	353.50
			1	353.50
16/09/2025	12:36:37.408	1		353.50
			1	353.50
			1	353.50
16/09/2025	12:36:20.582	2		353.55
			2	353.55
			2	353.55
16/09/2025	12:34:41.206	1		353.15
			1	353.15
			1	353.15
16/09/2025	12:34:20.113	10		353.45
			10	353.45
			10	353.45
16/09/2025	12:33:34.258	1		353.30
			1	353.30
			1	353.30
16/09/2025	12:33:33.077	7		353.30
			7	353.30
			7	353.30
16/09/2025	12:33:20.955	8		352.90
			8	352.90
			8	352.90
16/09/2025	12:33:06.713	8		353.25
			8	353.25
			8	353.25
16/09/2025	12:32:58.771	10		352.95
			10	352.95
			10	352.95
16/09/2025	12:32:53.608	5		353.35
			5	353.35
			5	353.35
16/09/2025	12:32:49.299	10		352.90
			10	352.90
			10	352.90
16/09/2025	12:31:55.179	1		353.35
			1	353.35
			1	353.35
16/09/2025	12:31:35.396	5		353.50
			5	353.50
			5	353.50
16/09/2025	12:31:23.530	1		353.20
			1	353.20
			1	353.20
16/09/2025	12:31:05.011	2		353.75
			2	353.75
			2	353.75
16/09/2025	12:30:14.490	7		353.90
			7	353.90
			7	353.90
16/09/2025	12:29:59.836	30		353.95
			30	353.95
			30	353.95
16/09/2025	12:29:47.334	10		354.00
			10	354.00
			10	354.00
16/09/2025	12:29:20.413	150		354.15
			150	354.15
			150	354.15
16/09/2025	12:28:20.204	988		354.00
			988	354.00
			988	354.00
16/09/2025	12:27:57.532	3		353.90
			3	353.90
			3	353.90
16/09/2025	12:27:51.594	1		354.15
			1	354.15
			1	354.15
16/09/2025	12:26:44.474	3		354.00
			3	354.00
			3	354.00
16/09/2025	12:25:15.114	100		353.90
			100	353.90
			100	353.90
16/09/2025	12:25:07.084	300		353.80
			300	353.80
			300	353.80
16/09/2025	12:23:55.791	25		353.80
			25	353.80
			25	353.80
16/09/2025	12:22:52.638	1		353.65
			1	353.65
			1	353.65
16/09/2025	12:22:35.698	14		353.30
			14	353.30
			14	353.30
16/09/2025	12:22:19.958	10		353.30
			10	353.30
			10	353.30
16/09/2025	12:21:38.716	35		353.30
			35	353.30
			35	353.30
16/09/2025	12:21:16.090	5		353.40
			5	353.40
			5	353.40
16/09/2025	12:20:38.746	17		353.60
			17	353.60
			17	353.60
16/09/2025	12:20:34.526	1		353.75
			1	353.75
			1	353.75
16/09/2025	12:19:56.627	500		353.20
			500	353.20
			500	353.20
16/09/2025	12:18:20.323	7		352.65
			7	352.65
			7	352.65
16/09/2025	12:18:08.868	25		352.90
			25	352.90
			25	352.90
16/09/2025	12:17:44.683	75		352.45
			75	352.45
			75	352.45
16/09/2025	12:17:32.476	30		352.50
			30	352.50
			30	352.50
16/09/2025	12:17:12.679	6		352.55
			6	352.55
			6	352.55
16/09/2025	12:17:10.286	5		352.50
			5	352.50
			5	352.50
16/09/2025	12:16:56.803	3		352.55
			3	352.55
			3	352.55
16/09/2025	12:16:17.534	25		352.90
			25	352.90
			25	352.90
16/09/2025	12:14:58.854	2		353.00
			2	353.00
			2	353.00
16/09/2025	12:14:39.469	55		352.70
			55	352.70
			55	352.70
16/09/2025	12:14:04.980	20		352.60
			20	352.60
			20	352.60
16/09/2025	12:13:56.485	3		352.75
			3	352.75
			3	352.75
16/09/2025	12:13:48.290	17		352.75
			17	352.75
			17	352.75
16/09/2025	12:13:18.527	2		353.05
			2	353.05
			2	353.05
16/09/2025	12:12:53.921	6		352.85
			6	352.85
			6	352.85
16/09/2025	12:12:44.271	15		352.85
			15	352.85
			15	352.85
16/09/2025	12:12:28.544	2		352.75
			2	352.75
			2	352.75
16/09/2025	12:12:19.660	45		352.75
			45	352.75
			45	352.75
16/09/2025	12:11:38.985	30		353.00
			30	353.00
			30	353.00
16/09/2025	12:11:37.173	600		353.05
			500	353.05
			600	353.05
			100	353.05
16/09/2025	12:11:21.244	5		353.70
			5	353.70
			5	353.70
16/09/2025	12:10:28.500	1		353.75
			1	353.75
			1	353.75
16/09/2025	12:10:10.105	3		353.55
			3	353.55
			3	353.55
16/09/2025	12:09:52.990	1		353.90
			1	353.90
			1	353.90
16/09/2025	12:09:31.559	2		353.85
			2	353.85
			2	353.85
16/09/2025	12:09:22.901	5		353.90
			5	353.90
			5	353.90
16/09/2025	12:08:16.423	13		353.60
			13	353.60
			13	353.60
16/09/2025	12:08:12.660	8		353.85
			8	353.85
			8	353.85
16/09/2025	12:08:04.445	13		353.85
			13	353.85
			13	353.85
16/09/2025	12:06:20.239	55		353.50
			55	353.50
			55	353.50
16/09/2025	12:06:17.038	1		353.60
			1	353.60
			1	353.60
16/09/2025	12:05:59.226	2		353.60
			2	353.60
			2	353.60
16/09/2025	12:05:58.141	1		353.75
			1	353.75
			1	353.75
16/09/2025	12:05:05.873	19		353.50
			19	353.50
			19	353.50
16/09/2025	12:04:17.433	1		353.50
			1	353.50
			1	353.50
16/09/2025	12:03:42.582	300		353.40
			300	353.40
			300	353.40
16/09/2025	12:02:10.674	5		353.20
			5	353.20
			5	353.20
16/09/2025	12:01:54.561	48		353.25
			48	353.25
			48	353.25
16/09/2025	12:01:52.299	200		353.40
			200	353.40
			200	353.40
16/09/2025	12:01:51.405	10		353.40
			10	353.40
			10	353.40
16/09/2025	12:01:50.121	2		353.60
			2	353.60
			2	353.60
16/09/2025	12:01:34.315	69		353.55
			69	353.55
			69	353.55
16/09/2025	12:01:22.268	42		353.80
			42	353.80
			42	353.80
16/09/2025	12:00:23.964	30		354.00
			30	354.00
			30	354.00
16/09/2025	12:00:14.207	10		353.95
			10	353.95
			10	353.95
16/09/2025	11:59:20.411	12		353.95
			12	353.95
			12	353.95
16/09/2025	11:58:47.107	10		353.95
			10	353.95
			10	353.95
16/09/2025	11:58:41.402	2		354.15
			2	354.15
			2	354.15
16/09/2025	11:58:27.286	10		353.95
			10	353.95
			10	353.95
16/09/2025	11:56:42.423	2		354.10
			2	354.10
			2	354.10
16/09/2025	11:56:36.573	1		354.20
			1	354.20
			1	354.20
16/09/2025	11:56:20.848	10		354.35
			10	354.35
			10	354.35
16/09/2025	11:53:22.087	13		354.35
			13	354.35
			13	354.35
16/09/2025	11:52:37.500	5		354.35
			5	354.35
			5	354.35
16/09/2025	11:51:12.135	60		354.40
			60	354.40
			60	354.40
16/09/2025	11:50:48.300	308		354.80
			225	354.80
			83	354.80
			308	354.80
16/09/2025	11:50:20.470	300		354.80
			300	354.80
			300	354.80
16/09/2025	11:50:06.181	17		354.85
			17	354.85
			17	354.85
16/09/2025	11:49:22.772	15		354.80
			15	354.80
			15	354.80
16/09/2025	11:49:18.850	5		354.90
			5	354.90
			5	354.90
16/09/2025	11:48:56.312	21		354.85
			21	354.85
			21	354.85
16/09/2025	11:48:43.993	6		354.70
			6	354.70
			6	354.70
16/09/2025	11:48:03.282	3		354.65
			3	354.65
			3	354.65
16/09/2025	11:48:00.793	11		354.55
			11	354.55
			11	354.55
16/09/2025	11:46:31.498	14		354.25
			14	354.25
			14	354.25
16/09/2025	11:45:47.734	60		354.10
			60	354.10
			60	354.10
16/09/2025	11:45:44.265	3		354.35
			3	354.35
			3	354.35
16/09/2025	11:45:28.700	28		354.05
			28	354.05
			28	354.05
16/09/2025	11:44:53.544	1		354.25
			1	354.25
			1	354.25
16/09/2025	11:43:57.439	55		354.35
			55	354.35
			55	354.35
16/09/2025	11:43:42.137	35		354.00
			35	354.00
			35	354.00
16/09/2025	11:43:35.406	6		354.05
			6	354.05
			6	354.05
16/09/2025	11:43:14.291	200		354.20
			200	354.20
			200	354.20
16/09/2025	11:42:16.054	11		354.05
			11	354.05
			11	354.05
16/09/2025	11:41:54.988	3		354.10
			3	354.10
			3	354.10
16/09/2025	11:41:33.819	3		354.05
			3	354.05
			3	354.05
16/09/2025	11:41:15.445	3		354.15
			3	354.15
			3	354.15
16/09/2025	11:41:15.291	226		354.00
			226	354.00
			226	354.00
16/09/2025	11:41:15.198	3		354.00
			3	354.00
			3	354.00
16/09/2025	11:40:51.659	1		354.20
			1	354.20
			1	354.20
16/09/2025	11:40:45.206	20		354.30
			20	354.30
			20	354.30
16/09/2025	11:40:15.783	17		354.15
			17	354.15
			17	354.15
16/09/2025	11:39:59.823	1		354.20
			1	354.20
			1	354.20
16/09/2025	11:39:26.954	15		354.40
			15	354.40
			15	354.40
16/09/2025	11:37:36.125	80		354.65
			80	354.65
			80	354.65
16/09/2025	11:36:57.420	3		354.40
			3	354.40
			3	354.40
16/09/2025	11:36:27.124	30		354.55
			30	354.55
			30	354.55
16/09/2025	11:36:02.147	1		354.80
			1	354.80
			1	354.80
16/09/2025	11:35:11.211	10		354.95
			10	354.95
			10	354.95
16/09/2025	11:35:07.926	1		354.90
			1	354.90
			1	354.90
16/09/2025	11:34:46.984	56		354.90
			56	354.90
			56	354.90
16/09/2025	11:34:25.775	35		354.95
			35	354.95
			35	354.95
16/09/2025	11:33:51.881	27		354.75
			27	354.75
			27	354.75
16/09/2025	11:33:38.651	34		354.65
			34	354.65
			34	354.65
16/09/2025	11:33:00.755	100		354.95
			100	354.95
			100	354.95
16/09/2025	11:31:58.227	13		354.80
			13	354.80
			13	354.80
16/09/2025	11:30:30.878	2		355.05
			2	355.05
			2	355.05
16/09/2025	11:30:20.392	225		355.20
			225	355.20
			225	355.20
16/09/2025	11:30:11.023	300		355.00
			300	355.00
			300	355.00
16/09/2025	11:30:05.891	200		355.00
			200	355.00
			200	355.00
16/09/2025	11:29:40.290	14		355.15
			14	355.15
			14	355.15
16/09/2025	11:29:04.174	250		355.25
			250	355.25
			250	355.25
16/09/2025	11:28:37.510	20		355.00
			20	355.00
			20	355.00
16/09/2025	11:28:25.167	3		354.95
			3	354.95
			3	354.95
16/09/2025	11:27:49.317	3		355.20
			3	355.20
			3	355.20
16/09/2025	11:27:16.820	1		355.25
			1	355.25
			1	355.25
16/09/2025	11:26:57.022	46		355.00
			46	355.00
			46	355.00
16/09/2025	11:26:15.175	8		354.80
			8	354.80
			8	354.80
16/09/2025	11:25:42.939	2		355.10
			2	355.10
			2	355.10
16/09/2025	11:25:34.369	30		355.00
			30	355.00
			30	355.00
16/09/2025	11:25:12.932	2		355.10
			2	355.10
			2	355.10
16/09/2025	11:24:56.570	40		354.90
			40	354.90
			40	354.90
16/09/2025	11:24:27.146	12		355.05
			12	355.05
			12	355.05
16/09/2025	11:24:17.384	5		354.85
			3	354.85
			5	354.85
			1	354.85
			1	354.85
16/09/2025	11:23:58.293	300		354.90
			300	354.90
			300	354.90
16/09/2025	11:23:54.446	10		354.90
			10	354.90
			10	354.90
16/09/2025	11:20:48.937	10		354.35
			10	354.35
			10	354.35
16/09/2025	11:20:48.179	1		354.60
			1	354.60
			1	354.60
16/09/2025	11:20:23.776	102		354.50
			102	354.50
			102	354.50
16/09/2025	11:20:11.393	1		354.50
			1	354.50
			1	354.50
16/09/2025	11:19:37.837	52		354.40
			52	354.40
			52	354.40
16/09/2025	11:19:37.752	5		354.50
			5	354.50
			5	354.50
16/09/2025	11:18:58.894	35		354.80
			35	354.80
			35	354.80
16/09/2025	11:18:25.162	10		354.55
			10	354.55
			10	354.55
16/09/2025	11:17:53.742	80		355.00
			30	355.00
			50	355.00
			80	355.00
16/09/2025	11:17:26.726	15		355.15
			15	355.15
			15	355.15
16/09/2025	11:17:21.443	1		355.10
			1	355.10
			1	355.10
16/09/2025	11:13:33.456	5		355.10
			5	355.10
			5	355.10
16/09/2025	11:13:26.989	40		355.30
			40	355.30
			40	355.30
16/09/2025	11:13:22.507	8		355.05
			8	355.05
			8	355.05
16/09/2025	11:12:59.065	1		355.05
			1	355.05
			1	355.05
16/09/2025	11:12:52.115	20		355.35
			20	355.35
			20	355.35
16/09/2025	11:12:26.958	2		355.30
			2	355.30
			2	355.30
16/09/2025	11:12:14.668	4		355.20
			4	355.20
			4	355.20
16/09/2025	11:11:22.769	1		355.30
			1	355.30
			1	355.30
16/09/2025	11:11:13.519	2		355.10
			2	355.10
			2	355.10
16/09/2025	11:10:51.668	1		355.25
			1	355.25
			1	355.25
16/09/2025	11:10:37.086	2		355.30
			2	355.30
			2	355.30
16/09/2025	11:10:36.167	100		355.10
			100	355.10
			100	355.10
16/09/2025	11:10:08.101	4		355.30
			4	355.30
			4	355.30
16/09/2025	11:09:39.708	3		355.40
			3	355.40
			3	355.40
16/09/2025	11:08:29.672	2		355.70
			2	355.70
			2	355.70
16/09/2025	11:07:29.403	2		355.55
			2	355.55
			2	355.55
16/09/2025	11:07:26.036	3		355.50
			3	355.50
			3	355.50
16/09/2025	11:07:23.650	40		355.50
			40	355.50
			40	355.50
16/09/2025	11:07:19.806	5		355.70
			5	355.70
			5	355.70
16/09/2025	11:07:09.794	3		355.65
			3	355.65
			3	355.65
16/09/2025	11:07:03.490	71		355.65
			71	355.65
			71	355.65
16/09/2025	11:07:02.810	15		355.70
			15	355.70
			15	355.70
16/09/2025	11:06:34.986	1		355.55
			1	355.55
			1	355.55
16/09/2025	11:06:31.816	10		355.40
			10	355.40
			10	355.40
16/09/2025	11:05:40.957	3		355.40
			3	355.40
			3	355.40
16/09/2025	11:05:15.336	50		355.35
			42	355.35
			8	355.35
			50	355.35
16/09/2025	11:05:06.598	10		355.40
			10	355.40
			10	355.40
16/09/2025	11:05:03.760	4		355.40
			4	355.40
			4	355.40

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

NorCom Information Techn.KGaA Bid: 4.70 / Ask: 4.84
Volume: 948 199
+110.43%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 13:36:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice