Tradegate Exchange

Tesla Inc.

655

603

276.95

Date	Time	Volume	Order Volume	Price
30/07/2025	17:43:03.020	10		276.95
			10	276.95
			10	276.95
30/07/2025	17:42:31.528	26		277.30
			26	277.30
			26	277.30
30/07/2025	17:40:38.036	1		277.40
			1	277.40
			1	277.40
30/07/2025	17:39:01.307	100		277.30
			100	277.30
			100	277.30
30/07/2025	17:38:51.286	2		277.40
			2	277.40
			2	277.40
30/07/2025	17:38:41.761	80		277.40
			80	277.40
			80	277.40
30/07/2025	17:38:23.308	40		277.15
			40	277.15
			40	277.15
30/07/2025	17:38:03.366	1		277.45
			1	277.45
			1	277.45
30/07/2025	17:36:44.179	1		276.85
			1	276.85
			1	276.85
30/07/2025	17:34:56.488	1		276.95
			1	276.95
			1	276.95
30/07/2025	17:34:04.499	40		277.00
			40	277.00
			40	277.00
30/07/2025	17:33:16.169	3		276.65
			3	276.65
			3	276.65
30/07/2025	17:32:26.251	1		276.95
			1	276.95
			1	276.95
30/07/2025	17:31:14.800	18		276.95
			18	276.95
			18	276.95
30/07/2025	17:31:10.914	118		277.00
			118	277.00
			118	277.00
30/07/2025	17:30:50.547	1		276.70
			1	276.70
			1	276.70
30/07/2025	17:30:38.369	4		276.60
			4	276.60
			4	276.60
30/07/2025	17:30:30.519	1		276.85
			1	276.85
			1	276.85
30/07/2025	17:30:29.863	1		276.85
			1	276.85
			1	276.85
30/07/2025	17:30:27.396	37		276.90
			37	276.90
			37	276.90
30/07/2025	17:30:22.064	1		276.85
			1	276.85
			1	276.85
30/07/2025	17:30:21.947	5		276.65
			5	276.65
			5	276.65
30/07/2025	17:29:13.544	99		276.55
			99	276.55
			99	276.55
30/07/2025	17:29:03.813	13		276.50
			13	276.50
			13	276.50
30/07/2025	17:29:00.972	5		276.55
			5	276.55
			5	276.55
30/07/2025	17:28:47.829	5		276.70
			5	276.70
			5	276.70
30/07/2025	17:28:15.350	1		276.85
			1	276.85
			1	276.85
30/07/2025	17:27:34.822	3		276.95
			3	276.95
			3	276.95
30/07/2025	17:27:06.897	4		276.85
			4	276.85
			4	276.85
30/07/2025	17:26:47.927	49		277.00
			49	277.00
			49	277.00
30/07/2025	17:26:03.323	1		277.10
			1	277.10
			1	277.10
30/07/2025	17:25:38.129	2		277.25
			2	277.25
			2	277.25
30/07/2025	17:24:13.445	4		277.05
			4	277.05
			4	277.05
30/07/2025	17:23:51.613	30		277.30
			30	277.30
			30	277.30
30/07/2025	17:22:24.179	6		277.15
			6	277.15
			6	277.15
30/07/2025	17:21:49.490	200		277.50
			200	277.50
			200	277.50
30/07/2025	17:21:47.157	38		277.65
			38	277.65
			38	277.65
30/07/2025	17:20:11.655	20		277.00
			20	277.00
			20	277.00
30/07/2025	17:19:55.576	29		277.10
			29	277.10
			29	277.10
30/07/2025	17:19:49.483	32		277.20
			32	277.20
			32	277.20
30/07/2025	17:19:31.480	3		276.90
			3	276.90
			3	276.90
30/07/2025	17:19:27.793	24		277.05
			24	277.05
			24	277.05
30/07/2025	17:18:34.001	10		276.65
			10	276.65
			10	276.65
30/07/2025	17:18:21.002	3		276.75
			3	276.75
			3	276.75
30/07/2025	17:18:20.901	10		276.55
			10	276.55
			10	276.55
30/07/2025	17:18:03.136	100		277.00
			100	277.00
			100	277.00
30/07/2025	17:17:44.430	3		277.05
			3	277.05
			3	277.05
30/07/2025	17:17:12.649	30		277.00
			30	277.00
			30	277.00
30/07/2025	17:16:28.142	6		276.70
			6	276.70
			6	276.70
30/07/2025	17:15:40.216	8		276.30
			8	276.30
			8	276.30
30/07/2025	17:15:24.631	250		276.10
			250	276.10
			250	276.10
30/07/2025	17:14:56.842	37		276.20
			37	276.20
			37	276.20
30/07/2025	17:14:46.982	2		276.20
			2	276.20
			2	276.20
30/07/2025	17:14:35.035	60		276.15
			60	276.15
			60	276.15
30/07/2025	17:14:18.216	1		276.15
			1	276.15
			1	276.15
30/07/2025	17:13:54.915	38		276.35
			38	276.35
			38	276.35
30/07/2025	17:13:45.705	20		276.60
			20	276.60
			20	276.60
30/07/2025	17:13:37.931	1		276.75
			1	276.75
			1	276.75
30/07/2025	17:12:17.576	11		276.95
			11	276.95
			11	276.95
30/07/2025	17:12:11.353	35		276.80
			35	276.80
			35	276.80
30/07/2025	17:12:07.537	20		276.85
			20	276.85
			20	276.85
30/07/2025	17:12:00.976	294		277.00
			294	277.00
			3	277.00
			181	277.00
			3	277.00
			7	277.00
			100	277.00
30/07/2025	17:12:00.442	60		277.10
			60	277.10
			60	277.10
30/07/2025	17:11:24.528	165		277.25
			25	277.25
			165	277.25
			140	277.25
30/07/2025	17:10:32.477	1		277.40
			1	277.40
			1	277.40
30/07/2025	17:10:19.292	2		277.70
			2	277.70
			2	277.70
30/07/2025	17:09:42.741	16		277.50
			16	277.50
			16	277.50
30/07/2025	17:09:11.606	3		277.55
			3	277.55
			3	277.55
30/07/2025	17:08:18.996	8		277.30
			8	277.30
			8	277.30
30/07/2025	17:08:17.640	80		277.40
			80	277.40
			80	277.40
30/07/2025	17:07:23.825	3		277.25
			3	277.25
			3	277.25
30/07/2025	17:07:23.689	15		277.30
			15	277.30
			15	277.30
30/07/2025	17:05:53.143	25		277.65
			25	277.65
			25	277.65
30/07/2025	17:05:52.464	6		277.75
			6	277.75
			6	277.75
30/07/2025	17:05:45.322	1		277.65
			1	277.65
			1	277.65
30/07/2025	17:05:40.045	10		277.75
			10	277.75
			10	277.75
30/07/2025	17:05:09.622	6		277.85
			6	277.85
			6	277.85
30/07/2025	17:04:42.026	103		278.00
			103	278.00
			103	278.00
30/07/2025	17:04:37.608	3		277.95
			3	277.95
			3	277.95
30/07/2025	17:04:34.793	9		278.05
			9	278.05
			9	278.05
30/07/2025	17:04:32.776	1		278.05
			1	278.05
			1	278.05
30/07/2025	17:04:23.652	300		278.00
			300	278.00
			300	278.00
30/07/2025	17:04:20.199	300		278.10
			300	278.10
			300	278.10
30/07/2025	17:02:33.317	100		278.10
			100	278.10
			100	278.10
30/07/2025	17:01:57.050	15		277.95
			15	277.95
			15	277.95
30/07/2025	17:01:21.571	5		278.20
			5	278.20
			5	278.20
30/07/2025	17:01:11.006	25		278.25
			25	278.25
			25	278.25
30/07/2025	17:01:04.536	95		278.45
			95	278.45
			95	278.45
30/07/2025	17:00:30.526	1		278.45
			1	278.45
			1	278.45
30/07/2025	17:00:11.638	4		278.00
			4	278.00
			4	278.00
30/07/2025	16:59:04.379	25		277.85
			25	277.85
			25	277.85
30/07/2025	16:58:44.832	115		277.90
			25	277.90
			90	277.90
			115	277.90
30/07/2025	16:58:44.769	367		278.00
			17	278.00
			30	278.00
			367	278.00
			270	278.00
			50	278.00
30/07/2025	16:58:36.793	310		278.10
			310	278.10
			310	278.10
30/07/2025	16:58:17.319	1		278.20
			1	278.20
			1	278.20
30/07/2025	16:57:36.272	1		278.20
			1	278.20
			1	278.20
30/07/2025	16:57:25.991	30		278.15
			30	278.15
			30	278.15
30/07/2025	16:57:24.739	35		278.10
			5	278.10
			30	278.10
			35	278.10
30/07/2025	16:57:21.492	42		278.20
			42	278.20
			42	278.20
30/07/2025	16:57:08.590	75		278.30
			75	278.30
			75	278.30
30/07/2025	16:57:07.776	10		278.80
			10	278.80
			10	278.80
30/07/2025	16:56:50.779	5		279.10
			5	279.10
			5	279.10
30/07/2025	16:55:43.462	3		279.00
			3	279.00
			3	279.00
30/07/2025	16:55:40.717	4		278.95
			4	278.95
			4	278.95
30/07/2025	16:55:40.616	4		279.00
			4	279.00
			4	279.00
30/07/2025	16:55:31.087	1		279.25
			1	279.25
			1	279.25
30/07/2025	16:54:01.175	30		279.85
			30	279.85
			30	279.85
30/07/2025	16:53:46.629	17		280.05
			17	280.05
			17	280.05
30/07/2025	16:52:22.357	5		280.00
			5	280.00
			5	280.00
30/07/2025	16:52:00.377	350		279.95
			350	279.95
			350	279.95
30/07/2025	16:51:53.984	20		279.85
			20	279.85
			20	279.85
30/07/2025	16:51:46.811	110		280.00
			110	280.00
			110	280.00
30/07/2025	16:51:08.760	5		280.10
			5	280.10
			5	280.10
30/07/2025	16:49:53.833	1		280.05
			1	280.05
			1	280.05
30/07/2025	16:47:09.242	1		280.50
			1	280.50
			1	280.50
30/07/2025	16:46:52.749	1		280.50
			1	280.50
			1	280.50
30/07/2025	16:46:49.593	10		280.40
			10	280.40
			10	280.40
30/07/2025	16:43:50.136	97		280.05
			97	280.05
			97	280.05
30/07/2025	16:43:13.635	1		280.15
			1	280.15
			1	280.15
30/07/2025	16:42:18.389	3		279.75
			3	279.75
			3	279.75
30/07/2025	16:40:38.928	70		280.00
			70	280.00
			70	280.00
30/07/2025	16:39:58.793	75		280.30
			75	280.30
			75	280.30
30/07/2025	16:39:32.006	1		280.30
			1	280.30
			1	280.30
30/07/2025	16:39:15.381	1		280.35
			1	280.35
			1	280.35
30/07/2025	16:39:03.102	11		280.20
			11	280.20
			11	280.20
30/07/2025	16:36:14.477	11		280.55
			11	280.55
			11	280.55
30/07/2025	16:35:22.447	1		280.40
			1	280.40
			1	280.40
30/07/2025	16:35:11.992	11		280.40
			11	280.40
			11	280.40
30/07/2025	16:34:52.428	7		280.40
			7	280.40
			7	280.40
30/07/2025	16:34:22.732	80		280.30
			80	280.30
			80	280.30
30/07/2025	16:34:17.012	20		280.55
			20	280.55
			20	280.55
30/07/2025	16:32:03.242	100		280.60
			100	280.60
			100	280.60
30/07/2025	16:31:15.130	1		280.65
			1	280.65
			1	280.65
30/07/2025	16:30:48.169	1		280.50
			1	280.50
			1	280.50
30/07/2025	16:30:14.613	1		280.60
			1	280.60
			1	280.60
30/07/2025	16:29:55.132	1		280.60
			1	280.60
			1	280.60
30/07/2025	16:29:00.182	120		281.00
			120	281.00
			120	281.00
30/07/2025	16:28:07.784	1		280.95
			1	280.95
			1	280.95
30/07/2025	16:27:54.698	10		281.00
			10	281.00
			10	281.00
30/07/2025	16:27:32.853	16		280.95
			16	280.95
			16	280.95
30/07/2025	16:26:12.481	2		280.95
			2	280.95
			2	280.95
30/07/2025	16:26:07.115	40		280.80
			40	280.80
			40	280.80
30/07/2025	16:25:50.530	1		280.95
			1	280.95
			1	280.95
30/07/2025	16:25:07.673	1		280.80
			1	280.80
			1	280.80
30/07/2025	16:24:45.820	1		281.05
			1	281.05
			1	281.05
30/07/2025	16:24:32.131	300		281.20
			300	281.20
			300	281.20
30/07/2025	16:24:13.822	25		281.15
			25	281.15
			25	281.15
30/07/2025	16:23:38.010	11		280.95
			11	280.95
			11	280.95
30/07/2025	16:22:50.509	1		281.50
			1	281.50
			1	281.50
30/07/2025	16:21:24.801	15		281.35
			15	281.35
			15	281.35
30/07/2025	16:21:00.692	2		281.35
			2	281.35
			2	281.35
30/07/2025	16:20:45.125	300		281.30
			300	281.30
			300	281.30
30/07/2025	16:19:56.558	20		281.25
			20	281.25
			20	281.25
30/07/2025	16:19:35.751	3		281.20
			3	281.20
			3	281.20
30/07/2025	16:18:51.568	1		281.15
			1	281.15
			1	281.15
30/07/2025	16:18:39.588	36		281.10
			36	281.10
			36	281.10
30/07/2025	16:17:57.626	1		280.80
			1	280.80
			1	280.80
30/07/2025	16:17:04.003	25		280.85
			25	280.85
			25	280.85
30/07/2025	16:16:12.391	51		280.60
			51	280.60
			51	280.60
30/07/2025	16:13:32.109	10		281.15
			10	281.15
			10	281.15
30/07/2025	16:13:30.356	1		281.10
			1	281.10
			1	281.10
30/07/2025	16:12:17.976	10		281.20
			10	281.20
			10	281.20
30/07/2025	16:10:41.383	108		281.50
			108	281.50
			108	281.50
30/07/2025	16:10:32.969	1		281.60
			1	281.60
			1	281.60
30/07/2025	16:10:18.386	9		281.65
			9	281.65
			9	281.65
30/07/2025	16:10:15.824	200		281.50
			200	281.50
			200	281.50
30/07/2025	16:10:07.427	9		281.40
			9	281.40
			9	281.40
30/07/2025	16:10:01.881	5		281.35
			5	281.35
			5	281.35
30/07/2025	16:08:42.626	60		281.10
			60	281.10
			60	281.10
30/07/2025	16:08:23.163	4		280.85
			4	280.85
			4	280.85
30/07/2025	16:08:20.685	4		280.95
			4	280.95
			4	280.95
30/07/2025	16:07:37.705	2		281.35
			2	281.35
			2	281.35
30/07/2025	16:07:31.167	11		281.45
			11	281.45
			11	281.45
30/07/2025	16:07:17.289	2		281.40
			2	281.40
			2	281.40
30/07/2025	16:07:06.954	25		281.25
			25	281.25
			25	281.25
30/07/2025	16:07:04.285	3		281.35
			3	281.35
			3	281.35
30/07/2025	16:07:00.504	142		281.30
			142	281.30
			142	281.30
30/07/2025	16:06:18.073	1		281.00
			1	281.00
			1	281.00
30/07/2025	16:05:57.787	11		280.60
			11	280.60
			11	280.60
30/07/2025	16:05:54.671	3		280.75
			3	280.75
			3	280.75
30/07/2025	16:04:30.522	164		280.25
			164	280.25
			164	280.25
30/07/2025	16:03:43.161	148		280.45
			148	280.45
			148	280.45
30/07/2025	16:02:33.529	4		280.15
			4	280.15
			4	280.15
30/07/2025	16:02:25.326	34		280.10
			34	280.10
			34	280.10
30/07/2025	16:01:18.100	3		279.85
			3	279.85
			3	279.85
30/07/2025	16:00:30.145	179		280.15
			179	280.15
			179	280.15
30/07/2025	16:00:06.872	1		280.25
			1	280.25
			1	280.25
30/07/2025	15:59:47.702	20		280.15
			20	280.15
			20	280.15
30/07/2025	15:59:20.551	97		280.00
			97	280.00
			97	280.00
30/07/2025	15:59:15.868	8		280.00
			8	280.00
			8	280.00
30/07/2025	15:58:21.006	20		280.10
			20	280.10
			20	280.10
30/07/2025	15:57:55.049	1		280.55
			1	280.55
			1	280.55
30/07/2025	15:57:53.749	1		280.50
			1	280.50
			1	280.50
30/07/2025	15:57:08.542	10		280.10
			10	280.10
			10	280.10
30/07/2025	15:56:55.489	3		280.05
			3	280.05
			3	280.05
30/07/2025	15:56:32.035	1		280.25
			1	280.25
			1	280.25
30/07/2025	15:55:04.279	5		280.45
			5	280.45
			5	280.45
30/07/2025	15:54:11.462	1		280.75
			1	280.75
			1	280.75
30/07/2025	15:53:41.969	1		280.60
			1	280.60
			1	280.60
30/07/2025	15:53:29.946	3		280.55
			3	280.55
			3	280.55
30/07/2025	15:52:32.031	5		280.35
			5	280.35
			5	280.35
30/07/2025	15:51:55.481	9		280.95
			9	280.95
			9	280.95
30/07/2025	15:50:37.677	1		280.20
			1	280.20
			1	280.20
30/07/2025	15:50:33.772	60		280.05
			60	280.05
			60	280.05
30/07/2025	15:49:40.914	10		280.35
			10	280.35
			10	280.35
30/07/2025	15:49:27.718	200		280.00
			200	280.00
			200	280.00
30/07/2025	15:48:46.040	10		280.85
			10	280.85
			10	280.85
30/07/2025	15:47:56.472	4		281.00
			4	281.00
			4	281.00
30/07/2025	15:47:52.862	5		281.95
			5	281.95
			5	281.95
30/07/2025	15:47:47.340	100		281.90
			100	281.90
			100	281.90
30/07/2025	15:47:38.466	150		281.90
			150	281.90
			150	281.90
30/07/2025	15:47:32.196	232		281.85
			232	281.85
			232	281.85
30/07/2025	15:47:24.177	30		281.80
			30	281.80
			30	281.80
30/07/2025	15:46:46.323	2		281.65
			2	281.65
			2	281.65
30/07/2025	15:46:30.299	35		281.45
			35	281.45
			35	281.45
30/07/2025	15:45:17.111	66		281.15
			66	281.15
			66	281.15
30/07/2025	15:44:11.294	11		280.65
			11	280.65
			11	280.65
30/07/2025	15:42:10.982	1		280.05
			1	280.05
			1	280.05
30/07/2025	15:41:07.620	350		279.90
			350	279.90
			350	279.90
30/07/2025	15:41:05.579	11		279.90
			11	279.90
			11	279.90
30/07/2025	15:40:56.963	10		279.95
			10	279.95
			10	279.95
30/07/2025	15:40:46.750	4		280.20
			4	280.20
			4	280.20
30/07/2025	15:40:06.031	2		279.50
			2	279.50
			2	279.50
30/07/2025	15:40:00.558	22		279.30
			22	279.30
			22	279.30
30/07/2025	15:39:43.265	19		279.50
			19	279.50
			19	279.50
30/07/2025	15:39:21.338	1		279.35
			1	279.35
			1	279.35
30/07/2025	15:39:12.511	4		279.10
			4	279.10
			4	279.10
30/07/2025	15:38:50.457	1		279.55
			1	279.55
			1	279.55
30/07/2025	15:38:47.106	4		279.85
			4	279.85
			4	279.85
30/07/2025	15:38:39.360	42		280.00
			42	280.00
			42	280.00
30/07/2025	15:38:24.326	10		280.25
			10	280.25
			10	280.25
30/07/2025	15:37:51.302	2		280.95
			2	280.95
			2	280.95
30/07/2025	15:37:15.521	4		280.20
			4	280.20
			4	280.20
30/07/2025	15:37:07.343	108		280.50
			108	280.50
			108	280.50
30/07/2025	15:36:45.701	11		280.45
			11	280.45
			11	280.45
30/07/2025	15:36:43.957	200		280.75
			200	280.75
			200	280.75
30/07/2025	15:36:20.804	1		281.00
			1	281.00
			1	281.00
30/07/2025	15:36:08.307	4		280.45
			4	280.45
			4	280.45
30/07/2025	15:35:38.129	2		281.00
			2	281.00
			2	281.00
30/07/2025	15:34:39.488	2		281.25
			2	281.25
			2	281.25
30/07/2025	15:34:36.429	300		281.00
			300	281.00
			300	281.00
30/07/2025	15:34:10.637	20		280.80
			20	280.80
			20	280.80
30/07/2025	15:34:10.543	15		280.85
			15	280.85
			15	280.85
30/07/2025	15:33:10.136	11		281.75
			11	281.75
			11	281.75
30/07/2025	15:32:27.508	307		281.95
			307	281.95
			307	281.95
30/07/2025	15:32:23.658	4		282.10
			4	282.10
			4	282.10
30/07/2025	15:32:14.035	35		282.80
			35	282.80
			35	282.80
30/07/2025	15:31:30.980	266		282.40
			266	282.40
			266	282.40
30/07/2025	15:31:11.852	104		282.20
			104	282.20
			104	282.20
30/07/2025	15:31:02.489	526		282.00
			4	282.00
			13	282.00
			42	282.00
			526	282.00
			13	282.00
			250	282.00
			9	282.00
			16	282.00
			42	282.00
			17	282.00
			120	282.00
30/07/2025	15:31:01.597	163		281.60
			163	281.60
			163	281.60
30/07/2025	15:30:33.541	311		281.80
			5	281.80
			20	281.80
			311	281.80
			1	281.80
			285	281.80
30/07/2025	15:26:37.120	25		280.30
			25	280.30
			25	280.30
30/07/2025	15:26:22.749	1		280.50
			1	280.50
			1	280.50
30/07/2025	15:20:21.387	2		280.10
			2	280.10
			2	280.10
30/07/2025	15:18:23.021	11		280.15
			11	280.15
			11	280.15
30/07/2025	15:17:08.415	1		280.55
			1	280.55
			1	280.55
30/07/2025	15:16:48.512	10		280.50
			10	280.50
			10	280.50
30/07/2025	15:07:23.935	10		280.15
			10	280.15
			10	280.15
30/07/2025	15:02:49.283	30		280.05
			30	280.05
			30	280.05
30/07/2025	15:01:30.841	1		280.05
			1	280.05
			1	280.05
30/07/2025	15:01:08.310	50		280.15
			50	280.15
			50	280.15
30/07/2025	14:59:12.671	19		280.50
			19	280.50
			19	280.50
30/07/2025	14:59:05.819	1		280.55
			1	280.55
			1	280.55
30/07/2025	14:58:44.512	1		280.35
			1	280.35
			1	280.35
30/07/2025	14:57:39.094	63		280.50
			63	280.50
			63	280.50
30/07/2025	14:54:48.458	20		280.15
			20	280.15
			20	280.15
30/07/2025	14:50:01.999	3		279.95
			3	279.95
			3	279.95
30/07/2025	14:49:36.841	1		280.10
			1	280.10
			1	280.10
30/07/2025	14:48:08.473	1		279.90
			1	279.90
			1	279.90
30/07/2025	14:46:06.157	5		279.80
			5	279.80
			5	279.80
30/07/2025	14:43:39.747	232		280.15
			232	280.15
			232	280.15
30/07/2025	14:42:16.191	1		280.10
			1	280.10
			1	280.10
30/07/2025	14:42:05.387	4		280.10
			4	280.10
			4	280.10
30/07/2025	14:41:12.276	10		280.10
			10	280.10
			10	280.10
30/07/2025	14:40:20.796	1		280.10
			1	280.10
			1	280.10
30/07/2025	14:39:54.604	5		279.85
			5	279.85
			5	279.85
30/07/2025	14:39:38.336	2		279.85
			2	279.85
			2	279.85
30/07/2025	14:37:55.262	3		279.60
			3	279.60
			3	279.60
30/07/2025	14:37:40.756	2		279.90
			2	279.90
			2	279.90
30/07/2025	14:36:42.981	10		279.50
			10	279.50
			10	279.50
30/07/2025	14:36:27.457	10		279.70
			10	279.70
			10	279.70
30/07/2025	14:35:31.919	34		280.00
			2	280.00
			10	280.00
			7	280.00
			34	280.00
			15	280.00
30/07/2025	14:35:31.842	50		279.90
			50	279.90
			50	279.90
30/07/2025	14:35:27.200	1		279.85
			1	279.85
			1	279.85
30/07/2025	14:33:16.771	4		279.85
			4	279.85
			4	279.85
30/07/2025	14:32:05.578	1		279.85
			1	279.85
			1	279.85
30/07/2025	14:30:47.084	13		279.30
			13	279.30
			13	279.30
30/07/2025	14:30:03.116	1		279.10
			1	279.10
			1	279.10
30/07/2025	14:27:14.996	3		279.50
			3	279.50
			3	279.50
30/07/2025	14:26:46.251	46		279.20
			46	279.20
			46	279.20
30/07/2025	14:24:18.272	2		279.05
			2	279.05
			2	279.05
30/07/2025	14:23:52.153	2		279.00
			2	279.00
			2	279.00
30/07/2025	14:23:43.011	1		279.15
			1	279.15
			1	279.15
30/07/2025	14:23:25.599	2		279.05
			2	279.05
			2	279.05
30/07/2025	14:22:10.399	1		279.20
			1	279.20
			1	279.20
30/07/2025	14:21:08.882	1		279.15
			1	279.15
			1	279.15
30/07/2025	14:20:25.783	11		279.25
			11	279.25
			11	279.25
30/07/2025	14:19:29.449	1		279.25
			1	279.25
			1	279.25
30/07/2025	14:19:28.441	20		279.25
			20	279.25
			20	279.25
30/07/2025	14:15:52.864	6		279.30
			6	279.30
			6	279.30
30/07/2025	14:14:52.512	1		279.15
			1	279.15
			1	279.15
30/07/2025	14:10:41.261	11		278.70
			11	278.70
			11	278.70
30/07/2025	14:09:25.322	2		278.80
			2	278.80
			2	278.80
30/07/2025	13:58:11.293	2		279.50
			2	279.50
			2	279.50
30/07/2025	13:57:23.834	1		279.00
			1	279.00
			1	279.00
30/07/2025	13:55:29.735	50		279.30
			50	279.30
			50	279.30
30/07/2025	13:55:26.482	35		279.45
			35	279.45
			35	279.45
30/07/2025	13:54:08.402	10		279.25
			10	279.25
			10	279.25
30/07/2025	13:51:43.641	1		279.40
			1	279.40
			1	279.40
30/07/2025	13:44:20.120	10		279.50
			10	279.50
			10	279.50
30/07/2025	13:43:20.068	1		279.65
			1	279.65
			1	279.65
30/07/2025	13:42:43.817	1		279.40
			1	279.40
			1	279.40
30/07/2025	13:41:10.552	8		279.60
			8	279.60
			8	279.60
30/07/2025	13:40:50.082	1		279.60
			1	279.60
			1	279.60
30/07/2025	13:40:18.068	1		279.40
			1	279.40
			1	279.40
30/07/2025	13:39:16.175	1		279.50
			1	279.50
			1	279.50
30/07/2025	13:37:48.831	1		279.70
			1	279.70
			1	279.70
30/07/2025	13:37:40.766	14		279.70
			2	279.70
			14	279.70
			12	279.70
30/07/2025	13:35:58.429	5		279.70
			5	279.70
			5	279.70
30/07/2025	13:32:39.543	1		279.75
			1	279.75
			1	279.75
30/07/2025	13:29:20.089	100		279.50
			100	279.50
			100	279.50
30/07/2025	13:27:59.082	10		279.35
			10	279.35
			10	279.35
30/07/2025	13:27:57.402	3		279.30
			3	279.30
			3	279.30
30/07/2025	13:26:48.738	1		279.20
			1	279.20
			1	279.20

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

Novo-Nordisk AS

Bid: 44.225 / Ask: 44.34
Volume: 1 797 057
-5.57%

Top 5 Turnover

Realtime Quotes
Last Update:
30/07/2025 @ 17:43:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice