Tradegate Exchange

Tesla Inc.

1884

1661

415.85

Date	Time	Volume	Order Volume	Price
22/12/2025	21:59:00.112	3		415.85
			3	415.85
			3	415.85
22/12/2025	21:58:24.297	2		415.85
			2	415.85
			2	415.85
22/12/2025	21:57:48.776	215		416.00
			200	416.00
			215	416.00
			15	416.00
22/12/2025	21:57:00.190	4		416.20
			4	416.20
			4	416.20
22/12/2025	21:55:47.511	1		415.80
			1	415.80
			1	415.80
22/12/2025	21:53:45.795	3		414.70
			3	414.70
			3	414.70
22/12/2025	21:53:12.541	179		415.25
			179	415.25
			179	415.25
22/12/2025	21:52:27.808	14		415.10
			14	415.10
			14	415.10
22/12/2025	21:52:13.434	4		415.00
			4	415.00
			4	415.00
22/12/2025	21:51:38.725	5		415.10
			5	415.10
			5	415.10
22/12/2025	21:51:25.062	5		415.00
			5	415.00
			5	415.00
22/12/2025	21:51:10.645	38		415.30
			38	415.30
			38	415.30
22/12/2025	21:50:15.355	5		415.45
			5	415.45
			5	415.45
22/12/2025	21:49:20.703	1		415.65
			1	415.65
			1	415.65
22/12/2025	21:47:58.370	10		416.30
			10	416.30
			10	416.30
22/12/2025	21:47:55.633	5		416.25
			5	416.25
			5	416.25
22/12/2025	21:47:06.811	5		416.20
			5	416.20
			5	416.20
22/12/2025	21:46:44.491	20		416.25
			20	416.25
			20	416.25
22/12/2025	21:46:21.412	30		416.20
			30	416.20
			30	416.20
22/12/2025	21:45:44.916	200		416.30
			200	416.30
			200	416.30
22/12/2025	21:45:12.089	95		416.10
			95	416.10
			95	416.10
22/12/2025	21:45:11.845	6		416.25
			6	416.25
			6	416.25
22/12/2025	21:41:04.502	22		416.00
			6	416.00
			3	416.00
			22	416.00
			4	416.00
			9	416.00
22/12/2025	21:40:11.339	3		415.65
			3	415.65
			3	415.65
22/12/2025	21:39:57.285	60		415.95
			60	415.95
			60	415.95
22/12/2025	21:39:06.057	5		415.75
			5	415.75
			5	415.75
22/12/2025	21:39:01.375	144		415.75
			144	415.75
			144	415.75
22/12/2025	21:37:15.546	5		415.95
			5	415.95
			5	415.95
22/12/2025	21:36:09.745	100		415.40
			100	415.40
			100	415.40
22/12/2025	21:34:52.106	131		415.80
			131	415.80
			131	415.80
22/12/2025	21:32:59.980	2		415.65
			2	415.65
			2	415.65
22/12/2025	21:31:45.611	86		415.05
			86	415.05
			86	415.05
22/12/2025	21:31:16.753	10		415.05
			10	415.05
			10	415.05
22/12/2025	21:29:56.723	58		414.60
			58	414.60
			58	414.60
22/12/2025	21:29:28.883	87		414.85
			87	414.85
			87	414.85
22/12/2025	21:29:11.961	6		414.60
			6	414.60
			6	414.60
22/12/2025	21:29:11.892	45		415.00
			45	415.00
			25	415.00
			10	415.00
			10	415.00
22/12/2025	21:28:27.396	300		415.20
			300	415.20
			300	415.20
22/12/2025	21:27:23.337	23		415.45
			23	415.45
			23	415.45
22/12/2025	21:26:11.637	20		415.20
			20	415.20
			20	415.20
22/12/2025	21:25:49.969	25		415.55
			25	415.55
			25	415.55
22/12/2025	21:24:37.538	9		415.85
			9	415.85
			9	415.85
22/12/2025	21:23:13.560	12		415.65
			12	415.65
			12	415.65
22/12/2025	21:22:40.909	151		415.35
			151	415.35
			151	415.35
22/12/2025	21:19:19.623	2		415.95
			2	415.95
			2	415.95
22/12/2025	21:17:49.895	6		415.80
			6	415.80
			6	415.80
22/12/2025	21:17:13.517	5		415.90
			5	415.90
			5	415.90
22/12/2025	21:16:55.102	21		416.00
			5	416.00
			16	416.00
			21	416.00
22/12/2025	21:16:55.005	50		416.05
			50	416.05
			50	416.05
22/12/2025	21:16:51.847	3		416.05
			3	416.05
			3	416.05
22/12/2025	21:16:33.587	12		416.25
			12	416.25
			12	416.25
22/12/2025	21:15:28.565	5		416.25
			5	416.25
			5	416.25
22/12/2025	21:15:28.507	71		416.25
			71	416.25
			71	416.25
22/12/2025	21:14:34.286	200		416.65
			180	416.65
			200	416.65
			20	416.65
22/12/2025	21:11:09.239	33		417.55
			33	417.55
			33	417.55
22/12/2025	21:10:53.353	748		417.70
			748	417.70
			748	417.70
22/12/2025	21:09:59.418	100		417.85
			100	417.85
			100	417.85
22/12/2025	21:09:54.703	2		418.10
			2	418.10
			2	418.10
22/12/2025	21:09:26.537	1		418.35
			1	418.35
			1	418.35
22/12/2025	21:09:16.076	1		418.10
			1	418.10
			1	418.10
22/12/2025	21:09:07.862	45		418.60
			45	418.60
			45	418.60
22/12/2025	21:09:04.649	100		418.70
			100	418.70
			100	418.70
22/12/2025	21:08:54.714	6		418.95
			6	418.95
			6	418.95
22/12/2025	21:03:57.748	12		419.50
			12	419.50
			12	419.50
22/12/2025	21:02:16.919	1		419.35
			1	419.35
			1	419.35
22/12/2025	20:59:53.545	50		419.25
			50	419.25
			50	419.25
22/12/2025	20:58:19.077	3		419.20
			3	419.20
			3	419.20
22/12/2025	20:58:04.637	10		419.65
			10	419.65
			10	419.65
22/12/2025	20:56:23.827	1		419.80
			1	419.80
			1	419.80
22/12/2025	20:56:23.726	1		419.45
			1	419.45
			1	419.45
22/12/2025	20:55:54.694	5		419.85
			5	419.85
			5	419.85
22/12/2025	20:55:25.354	5		419.80
			5	419.80
			5	419.80
22/12/2025	20:54:36.637	4		419.85
			4	419.85
			4	419.85
22/12/2025	20:54:32.314	6		419.85
			6	419.85
			6	419.85
22/12/2025	20:53:37.145	1		419.20
			1	419.20
			1	419.20
22/12/2025	20:53:32.526	1		419.50
			1	419.50
			1	419.50
22/12/2025	20:51:38.432	20		419.15
			20	419.15
			20	419.15
22/12/2025	20:50:27.652	20		418.95
			20	418.95
			20	418.95
22/12/2025	20:48:16.303	180		419.00
			150	419.00
			30	419.00
			180	419.00
22/12/2025	20:45:03.622	1		419.25
			1	419.25
			1	419.25
22/12/2025	20:44:13.291	12		419.45
			12	419.45
			12	419.45
22/12/2025	20:42:52.342	6		419.60
			6	419.60
			6	419.60
22/12/2025	20:41:34.033	9		419.70
			9	419.70
			9	419.70
22/12/2025	20:40:24.598	2		419.90
			2	419.90
			2	419.90
22/12/2025	20:39:33.869	30		419.50
			30	419.50
			30	419.50
22/12/2025	20:37:40.176	20		419.55
			20	419.55
			20	419.55
22/12/2025	20:35:49.848	10		419.60
			10	419.60
			10	419.60
22/12/2025	20:35:41.017	3		419.65
			3	419.65
			3	419.65
22/12/2025	20:33:34.634	3		420.10
			3	420.10
			3	420.10
22/12/2025	20:32:42.896	6		419.90
			6	419.90
			6	419.90
22/12/2025	20:32:08.369	7		419.60
			7	419.60
			7	419.60
22/12/2025	20:31:17.736	6		420.15
			6	420.15
			2	420.15
			4	420.15
22/12/2025	20:30:33.191	5		420.00
			5	420.00
			5	420.00
22/12/2025	20:30:08.152	1		419.70
			1	419.70
			1	419.70
22/12/2025	20:29:42.061	12		419.35
			12	419.35
			12	419.35
22/12/2025	20:29:09.362	1		419.65
			1	419.65
			1	419.65
22/12/2025	20:28:04.122	1		419.50
			1	419.50
			1	419.50
22/12/2025	20:27:53.603	30		419.50
			30	419.50
			30	419.50
22/12/2025	20:27:00.044	1		419.75
			1	419.75
			1	419.75
22/12/2025	20:25:48.433	21		419.70
			21	419.70
			21	419.70
22/12/2025	20:25:41.841	6		420.00
			6	420.00
			6	420.00
22/12/2025	20:25:22.719	4		420.35
			4	420.35
			4	420.35
22/12/2025	20:24:41.759	15		420.50
			15	420.50
			15	420.50
22/12/2025	20:24:20.152	5		420.90
			5	420.90
			5	420.90
22/12/2025	20:23:43.757	50		420.85
			50	420.85
			50	420.85
22/12/2025	20:23:34.866	666		420.85
			666	420.85
			666	420.85
22/12/2025	20:23:04.538	5		421.25
			5	421.25
			5	421.25
22/12/2025	20:22:58.060	1		421.25
			1	421.25
			1	421.25
22/12/2025	20:21:07.000	6		421.05
			6	421.05
			4	421.05
			2	421.05
22/12/2025	20:20:40.798	2		420.40
			2	420.40
			2	420.40
22/12/2025	20:20:02.427	20		420.55
			20	420.55
			20	420.55
22/12/2025	20:19:17.072	2		420.50
			2	420.50
			2	420.50
22/12/2025	20:17:46.266	17		420.10
			17	420.10
			17	420.10
22/12/2025	20:17:45.508	4		420.50
			4	420.50
			4	420.50
22/12/2025	20:15:46.854	5		420.70
			5	420.70
			5	420.70
22/12/2025	20:14:56.239	5		420.45
			5	420.45
			5	420.45
22/12/2025	20:14:10.225	5		420.50
			5	420.50
			5	420.50
22/12/2025	20:13:29.415	2		420.25
			2	420.25
			2	420.25
22/12/2025	20:13:05.784	7		420.20
			7	420.20
			7	420.20
22/12/2025	20:12:01.006	4		420.15
			4	420.15
			4	420.15
22/12/2025	20:11:08.217	2		420.65
			2	420.65
			2	420.65
22/12/2025	20:10:39.058	50		420.70
			50	420.70
			50	420.70
22/12/2025	20:10:33.694	10		420.75
			10	420.75
			10	420.75
22/12/2025	20:09:44.969	3		420.65
			3	420.65
			3	420.65
22/12/2025	20:09:33.058	2		420.65
			2	420.65
			2	420.65
22/12/2025	20:09:03.333	39		420.75
			39	420.75
			39	420.75
22/12/2025	20:08:49.022	1		420.60
			1	420.60
			1	420.60
22/12/2025	20:08:02.679	25		420.35
			25	420.35
			25	420.35
22/12/2025	20:03:02.811	100		421.95
			100	421.95
			100	421.95
22/12/2025	20:01:57.253	3		421.85
			3	421.85
			3	421.85
22/12/2025	20:01:52.840	30		421.80
			30	421.80
			30	421.80
22/12/2025	20:01:46.508	3		422.15
			3	422.15
			3	422.15
22/12/2025	20:01:45.204	208		421.80
			208	421.80
			208	421.80
22/12/2025	20:01:38.528	1		422.15
			1	422.15
			1	422.15
22/12/2025	20:01:20.020	11		421.55
			11	421.55
			11	421.55
22/12/2025	20:01:10.100	24		421.65
			24	421.65
			24	421.65
22/12/2025	19:59:58.128	18		422.10
			18	422.10
			18	422.10
22/12/2025	19:59:38.388	1		422.15
			1	422.15
			1	422.15
22/12/2025	19:59:22.564	250		422.00
			195	422.00
			36	422.00
			250	422.00
			10	422.00
			9	422.00
22/12/2025	19:59:16.879	145		421.90
			145	421.90
			130	421.90
			15	421.90
22/12/2025	19:59:13.895	1		422.05
			1	422.05
			1	422.05
22/12/2025	19:58:47.856	10		421.50
			10	421.50
			10	421.50
22/12/2025	19:58:00.571	3		421.65
			3	421.65
			3	421.65
22/12/2025	19:57:59.230	1		421.50
			1	421.50
			1	421.50
22/12/2025	19:57:53.615	261		421.45
			261	421.45
			261	421.45
22/12/2025	19:57:23.376	1		421.45
			1	421.45
			1	421.45
22/12/2025	19:57:21.505	3		421.20
			3	421.20
			3	421.20
22/12/2025	19:57:19.935	5		421.25
			5	421.25
			5	421.25
22/12/2025	19:56:35.549	5		421.10
			5	421.10
			5	421.10
22/12/2025	19:54:17.809	3		421.40
			3	421.40
			3	421.40
22/12/2025	19:54:08.041	261		421.05
			261	421.05
			261	421.05
22/12/2025	19:53:55.535	1		421.05
			1	421.05
			1	421.05
22/12/2025	19:53:31.795	50		420.80
			50	420.80
			50	420.80
22/12/2025	19:52:59.272	1		420.85
			1	420.85
			1	420.85
22/12/2025	19:51:56.366	1		421.00
			1	421.00
			1	421.00
22/12/2025	19:51:09.621	5		420.95
			2	420.95
			5	420.95
			3	420.95
22/12/2025	19:50:52.076	4		421.05
			4	421.05
			4	421.05
22/12/2025	19:50:51.994	300		421.15
			300	421.15
			300	421.15
22/12/2025	19:50:31.219	6		421.45
			6	421.45
			6	421.45
22/12/2025	19:50:11.807	6		421.15
			6	421.15
			6	421.15
22/12/2025	19:50:09.225	1		421.15
			1	421.15
			1	421.15
22/12/2025	19:49:15.168	107		421.15
			107	421.15
			107	421.15
22/12/2025	19:48:58.254	1		421.45
			1	421.45
			1	421.45
22/12/2025	19:48:52.829	6		421.45
			6	421.45
			6	421.45
22/12/2025	19:47:04.552	6		421.45
			6	421.45
			6	421.45
22/12/2025	19:46:33.335	59		421.15
			59	421.15
			59	421.15
22/12/2025	19:45:54.707	30		421.15
			30	421.15
			30	421.15
22/12/2025	19:45:01.893	3		421.45
			3	421.45
			3	421.45
22/12/2025	19:44:07.657	50		420.95
			50	420.95
			50	420.95
22/12/2025	19:43:23.549	350		421.00
			350	421.00
			350	421.00
22/12/2025	19:43:06.296	1		421.15
			1	421.15
			1	421.15
22/12/2025	19:42:46.966	5		421.05
			5	421.05
			5	421.05
22/12/2025	19:42:26.735	1		420.65
			1	420.65
			1	420.65
22/12/2025	19:42:08.365	20		420.55
			20	420.55
			20	420.55
22/12/2025	19:40:06.728	50		420.55
			50	420.55
			50	420.55
22/12/2025	19:40:05.461	152		420.80
			152	420.80
			152	420.80
22/12/2025	19:39:25.769	12		420.20
			12	420.20
			12	420.20
22/12/2025	19:39:07.488	175		420.25
			175	420.25
			175	420.25
22/12/2025	19:39:00.316	4		420.25
			4	420.25
			4	420.25
22/12/2025	19:38:10.471	8		420.75
			8	420.75
			8	420.75
22/12/2025	19:35:50.844	30		421.15
			30	421.15
			30	421.15
22/12/2025	19:35:37.281	8		421.45
			8	421.45
			8	421.45
22/12/2025	19:35:11.008	61		421.45
			61	421.45
			61	421.45
22/12/2025	19:34:18.783	3		421.85
			3	421.85
			3	421.85
22/12/2025	19:34:06.970	1		421.85
			1	421.85
			1	421.85
22/12/2025	19:33:53.034	3		421.85
			3	421.85
			3	421.85
22/12/2025	19:33:49.774	14		421.45
			14	421.45
			14	421.45
22/12/2025	19:33:44.015	1		421.55
			1	421.55
			1	421.55
22/12/2025	19:33:42.947	30		421.60
			30	421.60
			30	421.60
22/12/2025	19:33:35.977	1		421.85
			1	421.85
			1	421.85
22/12/2025	19:33:35.854	45		421.50
			16	421.50
			29	421.50
			45	421.50
22/12/2025	19:33:23.886	19		421.20
			19	421.20
			19	421.20
22/12/2025	19:33:22.757	1		421.25
			1	421.25
			1	421.25
22/12/2025	19:32:40.717	10		421.00
			10	421.00
			10	421.00
22/12/2025	19:31:50.099	4		421.20
			4	421.20
			4	421.20
22/12/2025	19:30:14.736	5		420.80
			5	420.80
			5	420.80
22/12/2025	19:29:04.599	12		420.60
			12	420.60
			12	420.60
22/12/2025	19:27:37.596	8		420.55
			8	420.55
			8	420.55
22/12/2025	19:27:28.983	602		420.25
			602	420.25
			602	420.25
22/12/2025	19:27:26.919	109		420.30
			109	420.30
			2	420.30
			107	420.30
22/12/2025	19:26:44.549	1 000		420.25
			1 000	420.25
			1 000	420.25
22/12/2025	19:23:43.318	3		419.30
			3	419.30
			3	419.30
22/12/2025	19:22:59.349	3		419.30
			3	419.30
			3	419.30
22/12/2025	19:22:38.829	3		419.80
			3	419.80
			3	419.80
22/12/2025	19:22:27.338	3		420.00
			3	420.00
			3	420.00
22/12/2025	19:21:20.830	1		419.65
			1	419.65
			1	419.65
22/12/2025	19:20:41.991	15		419.50
			15	419.50
			15	419.50
22/12/2025	19:18:04.051	1		420.05
			1	420.05
			1	420.05
22/12/2025	19:17:09.541	16		420.20
			16	420.20
			16	420.20
22/12/2025	19:16:38.673	1		420.25
			1	420.25
			1	420.25
22/12/2025	19:16:18.742	3		420.25
			3	420.25
			3	420.25
22/12/2025	19:16:17.330	6		420.20
			6	420.20
			6	420.20
22/12/2025	19:14:27.518	140		420.00
			140	420.00
			140	420.00
22/12/2025	19:13:50.098	3		420.05
			3	420.05
			3	420.05
22/12/2025	19:13:33.076	9		420.20
			9	420.20
			9	420.20
22/12/2025	19:13:23.708	5		420.20
			5	420.20
			5	420.20
22/12/2025	19:12:40.755	86		420.50
			86	420.50
			86	420.50
22/12/2025	19:12:23.765	5		420.55
			5	420.55
			5	420.55
22/12/2025	19:11:57.576	2		421.15
			2	421.15
			2	421.15
22/12/2025	19:11:47.173	10		420.70
			10	420.70
			10	420.70
22/12/2025	19:11:31.425	8		420.90
			8	420.90
			8	420.90
22/12/2025	19:11:00.541	12		420.90
			12	420.90
			12	420.90
22/12/2025	19:10:29.980	7		420.95
			7	420.95
			7	420.95
22/12/2025	19:09:39.622	5		421.00
			5	421.00
			5	421.00
22/12/2025	19:09:30.213	1		420.85
			1	420.85
			1	420.85
22/12/2025	19:08:59.388	5		420.65
			5	420.65
			5	420.65
22/12/2025	19:08:30.885	4		421.20
			4	421.20
			4	421.20
22/12/2025	19:08:20.038	1		421.25
			1	421.25
			1	421.25
22/12/2025	19:07:46.290	5		421.20
			5	421.20
			5	421.20
22/12/2025	19:06:39.472	2		420.50
			2	420.50
			2	420.50
22/12/2025	19:04:54.987	1		420.85
			1	420.85
			1	420.85
22/12/2025	19:04:32.901	10		420.95
			10	420.95
			10	420.95
22/12/2025	19:03:59.789	3		421.20
			3	421.20
			3	421.20
22/12/2025	19:03:55.587	1		421.25
			1	421.25
			1	421.25
22/12/2025	19:03:45.951	4		421.30
			4	421.30
			4	421.30
22/12/2025	19:03:18.766	200		421.30
			200	421.30
			200	421.30
22/12/2025	19:02:53.592	11		421.15
			11	421.15
			11	421.15
22/12/2025	19:02:19.384	15		421.25
			15	421.25
			15	421.25
22/12/2025	19:01:58.130	3		420.90
			3	420.90
			3	420.90
22/12/2025	19:01:52.188	1		421.10
			1	421.10
			1	421.10
22/12/2025	19:01:47.259	10		420.95
			10	420.95
			10	420.95
22/12/2025	19:01:33.472	1		420.90
			1	420.90
			1	420.90
22/12/2025	19:01:13.543	1		421.10
			1	421.10
			1	421.10
22/12/2025	19:00:27.411	7		420.75
			7	420.75
			7	420.75
22/12/2025	18:59:58.219	150		421.25
			150	421.25
			150	421.25
22/12/2025	18:59:34.784	87		421.00
			86	421.00
			87	421.00
			1	421.00
22/12/2025	18:58:53.586	10		420.60
			10	420.60
			10	420.60
22/12/2025	18:58:35.522	1		420.95
			1	420.95
			1	420.95
22/12/2025	18:58:08.289	100		420.60
			100	420.60
			100	420.60
22/12/2025	18:58:06.139	1		420.95
			1	420.95
			1	420.95
22/12/2025	18:58:04.831	1		420.60
			1	420.60
			1	420.60
22/12/2025	18:57:31.431	1		420.65
			1	420.65
			1	420.65
22/12/2025	18:57:08.685	70		420.60
			70	420.60
			70	420.60
22/12/2025	18:56:33.172	2		420.45
			2	420.45
			2	420.45
22/12/2025	18:54:16.626	5		420.40
			5	420.40
			5	420.40
22/12/2025	18:54:08.330	4		420.75
			4	420.75
			4	420.75
22/12/2025	18:53:06.598	1		420.95
			1	420.95
			1	420.95
22/12/2025	18:52:42.351	3		420.45
			3	420.45
			3	420.45
22/12/2025	18:52:07.047	6		420.80
			6	420.80
			6	420.80
22/12/2025	18:51:02.363	3		420.90
			3	420.90
			3	420.90
22/12/2025	18:50:33.069	6		420.95
			6	420.95
			6	420.95
22/12/2025	18:49:03.994	495		420.60
			495	420.60
			495	420.60
22/12/2025	18:48:39.690	4		420.60
			4	420.60
			4	420.60
22/12/2025	18:46:27.628	3		420.20
			3	420.20
			3	420.20
22/12/2025	18:46:08.010	1		420.60
			1	420.60
			1	420.60
22/12/2025	18:45:32.038	6		420.85
			6	420.85
			6	420.85
22/12/2025	18:44:58.593	16		420.50
			16	420.50
			16	420.50
22/12/2025	18:44:41.665	200		420.85
			2	420.85
			200	420.85
			198	420.85
22/12/2025	18:44:01.655	233		421.00
			233	421.00
			233	421.00
22/12/2025	18:43:20.578	25		421.00
			25	421.00
			25	421.00
22/12/2025	18:42:52.672	24		421.25
			24	421.25
			24	421.25
22/12/2025	18:42:50.112	3		421.25
			3	421.25
			3	421.25
22/12/2025	18:42:03.143	2		421.10
			2	421.10
			2	421.10
22/12/2025	18:42:00.164	6		421.15
			6	421.15
			6	421.15
22/12/2025	18:39:38.598	2		420.40
			2	420.40
			2	420.40
22/12/2025	18:39:03.203	6		420.30
			6	420.30
			6	420.30
22/12/2025	18:38:42.083	1		420.30
			1	420.30
			1	420.30
22/12/2025	18:38:16.707	12		419.80
			12	419.80
			12	419.80
22/12/2025	18:37:58.363	5		419.75
			5	419.75
			5	419.75
22/12/2025	18:37:29.319	3		419.85
			3	419.85
			3	419.85
22/12/2025	18:37:06.361	5		420.25
			5	420.25
			5	420.25
22/12/2025	18:36:03.126	90		420.05
			90	420.05
			90	420.05
22/12/2025	18:35:58.084	45		420.10
			45	420.10
			45	420.10
22/12/2025	18:34:53.978	9		420.20
			9	420.20
			9	420.20
22/12/2025	18:34:38.023	30		419.85
			30	419.85
			30	419.85
22/12/2025	18:34:37.908	50		419.85
			50	419.85
			50	419.85
22/12/2025	18:34:01.507	2		420.50
			2	420.50
			2	420.50
22/12/2025	18:33:06.697	1		420.95
			1	420.95
			1	420.95
22/12/2025	18:33:04.955	12		420.60
			12	420.60
			12	420.60
22/12/2025	18:32:37.915	1		420.55
			1	420.55
			1	420.55
22/12/2025	18:32:17.428	2		420.95
			2	420.95
			2	420.95
22/12/2025	18:31:26.925	3		420.95
			3	420.95
			3	420.95
22/12/2025	18:31:26.090	107		420.95
			107	420.95
			107	420.95
22/12/2025	18:31:22.463	10		420.75
			10	420.75
			10	420.75
22/12/2025	18:31:16.216	8		420.95
			8	420.95
			8	420.95
22/12/2025	18:30:46.618	1		420.55
			1	420.55
			1	420.55
22/12/2025	18:30:26.396	1		420.60
			1	420.60
			1	420.60
22/12/2025	18:30:13.435	20		421.00
			20	421.00
			20	421.00
22/12/2025	18:30:09.678	2		421.15
			2	421.15
			2	421.15
22/12/2025	18:29:27.723	3		420.85
			3	420.85
			3	420.85
22/12/2025	18:29:17.365	1		421.25
			1	421.25
			1	421.25
22/12/2025	18:28:31.295	3		421.25
			3	421.25
			3	421.25
22/12/2025	18:28:12.720	4		420.90
			4	420.90
			4	420.90
22/12/2025	18:28:09.521	1		421.25
			1	421.25
			1	421.25
22/12/2025	18:27:44.965	2		421.30
			2	421.30
			2	421.30
22/12/2025	18:27:43.193	3		421.35
			3	421.35
			3	421.35
22/12/2025	18:27:31.181	1		421.30
			1	421.30
			1	421.30
22/12/2025	18:27:07.521	1		421.30
			1	421.30
			1	421.30
22/12/2025	18:27:04.588	6		421.00
			6	421.00
			6	421.00
22/12/2025	18:26:50.006	1		420.95
			1	420.95
			1	420.95
22/12/2025	18:26:44.470	80		420.85
			80	420.85
			80	420.85
22/12/2025	18:26:37.841	5		421.20
			5	421.20
			5	421.20
22/12/2025	18:25:47.495	30		420.70
			30	420.70
			30	420.70
22/12/2025	18:25:22.321	2		420.65
			2	420.65
			2	420.65
22/12/2025	18:24:49.295	3		421.05
			3	421.05
			3	421.05
22/12/2025	18:24:35.390	3		421.15
			3	421.15
			3	421.15
22/12/2025	18:24:30.590	1		420.80
			1	420.80
			1	420.80
22/12/2025	18:23:53.228	3		421.30
			3	421.30
			3	421.30
22/12/2025	18:22:48.204	1		421.25
			1	421.25
			1	421.25
22/12/2025	18:22:35.092	3		421.25
			3	421.25
			3	421.25
22/12/2025	18:22:33.311	5		420.85
			5	420.85
			5	420.85
22/12/2025	18:22:30.769	1		421.25
			1	421.25
			1	421.25
22/12/2025	18:22:21.704	11		421.35
			11	421.35
			11	421.35
22/12/2025	18:22:01.191	5		421.00
			5	421.00
			5	421.00
22/12/2025	18:20:42.388	125		421.05
			125	421.05
			125	421.05
22/12/2025	18:20:39.374	3		421.00
			3	421.00
			3	421.00
22/12/2025	18:19:24.342	1		421.15
			1	421.15
			1	421.15

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

Magnum Ice Cream Co.N.V. Bid: 13.438 / Ask: 13.50
Volume: 204 193
-1.33%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice