Tradegate Exchange

Tesla Inc.

700

525

305.15

Date	Time	Volume	Order Volume	Price
14/05/2025	09:03:24.017	151		305.15
			1	305.15
			151	305.15
			150	305.15
14/05/2025	09:03:19.813	150		305.20
			150	305.20
			150	305.20
14/05/2025	09:03:10.842	150		305.20
			150	305.20
			150	305.20
14/05/2025	09:03:05.054	8		305.20
			8	305.20
			8	305.20
14/05/2025	09:02:44.479	30		305.35
			30	305.35
			30	305.35
14/05/2025	09:02:43.199	10		305.35
			10	305.35
			10	305.35
14/05/2025	09:02:40.890	22		305.20
			22	305.20
			22	305.20
14/05/2025	09:02:34.624	38		305.30
			38	305.30
			38	305.30
14/05/2025	09:02:27.047	20		305.20
			20	305.20
			20	305.20
14/05/2025	09:02:18.579	10		305.45
			10	305.45
			10	305.45
14/05/2025	09:02:17.108	15		305.45
			15	305.45
			15	305.45
14/05/2025	09:02:16.275	10		305.45
			10	305.45
			10	305.45
14/05/2025	09:02:15.228	5		305.45
			5	305.45
			5	305.45
14/05/2025	09:02:10.451	5		305.20
			5	305.20
			5	305.20
14/05/2025	09:02:01.989	80		305.20
			80	305.20
			80	305.20
14/05/2025	09:02:00.714	20		305.20
			20	305.20
			20	305.20
14/05/2025	09:01:54.502	9		305.45
			9	305.45
			9	305.45
14/05/2025	09:01:53.843	15		305.45
			15	305.45
			15	305.45
14/05/2025	09:01:52.897	50		305.45
			50	305.45
			50	305.45
14/05/2025	09:01:48.335	50		305.30
			22	305.30
			50	305.30
			28	305.30
14/05/2025	09:01:42.351	100		305.35
			100	305.35
			100	305.35
14/05/2025	09:01:26.004	1		305.35
			1	305.35
			1	305.35
14/05/2025	09:01:25.883	4		305.60
			4	305.60
			4	305.60
14/05/2025	09:01:15.778	50		305.60
			50	305.60
			50	305.60
14/05/2025	09:01:08.512	400		305.40
			400	305.40
			400	305.40
14/05/2025	09:01:05.834	40		305.35
			40	305.35
			40	305.35
14/05/2025	09:01:05.772	100		305.45
			100	305.45
			100	305.45
14/05/2025	09:01:05.689	10		305.60
			10	305.60
			10	305.60
14/05/2025	09:00:54.640	35		305.60
			20	305.60
			35	305.60
			15	305.60
14/05/2025	09:00:35.527	21		305.60
			21	305.60
			21	305.60
14/05/2025	09:00:26.161	1		305.60
			1	305.60
			1	305.60
14/05/2025	09:00:00.091	6		305.60
			6	305.60
			6	305.60
14/05/2025	08:59:20.321	1		305.30
			1	305.30
			1	305.30
14/05/2025	08:59:11.882	150		305.60
			150	305.60
			150	305.60
14/05/2025	08:58:59.680	50		305.35
			50	305.35
			50	305.35
14/05/2025	08:58:53.120	186		305.40
			186	305.40
			186	305.40
14/05/2025	08:58:46.852	186		305.45
			186	305.45
			186	305.45
14/05/2025	08:58:38.017	6		305.70
			6	305.70
			6	305.70
14/05/2025	08:58:34.631	9		305.45
			9	305.45
			9	305.45
14/05/2025	08:58:32.349	3		305.70
			3	305.70
			3	305.70
14/05/2025	08:58:31.494	150		305.45
			150	305.45
			150	305.45
14/05/2025	08:58:27.459	10		305.50
			10	305.50
			10	305.50
14/05/2025	08:58:16.455	25		305.25
			25	305.25
			25	305.25
14/05/2025	08:58:01.644	350		305.30
			350	305.30
			200	305.30
			150	305.30
14/05/2025	08:57:58.321	300		305.25
			300	305.25
			300	305.25
14/05/2025	08:57:57.618	19		305.20
			19	305.20
			19	305.20
14/05/2025	08:57:49.872	30		305.25
			19	305.25
			11	305.25
			30	305.25
14/05/2025	08:57:47.201	19		305.20
			19	305.20
			19	305.20
14/05/2025	08:57:43.415	19		305.20
			19	305.20
			19	305.20
14/05/2025	08:57:40.774	26		305.20
			26	305.20
			19	305.20
			7	305.20
14/05/2025	08:57:35.700	300		305.25
			300	305.25
			300	305.25
14/05/2025	08:57:35.549	15		305.25
			15	305.25
			15	305.25
14/05/2025	08:57:31.682	15		305.25
			15	305.25
			15	305.25
14/05/2025	08:57:29.161	300		305.25
			300	305.25
			150	305.25
			150	305.25
14/05/2025	08:57:22.933	33		305.25
			33	305.25
			33	305.25
14/05/2025	08:56:28.133	5		305.05
			5	305.05
			5	305.05
14/05/2025	08:56:22.229	5		305.25
			5	305.25
			5	305.25
14/05/2025	08:55:56.377	100		305.05
			100	305.05
			100	305.05
14/05/2025	08:55:53.161	3		305.05
			3	305.05
			3	305.05
14/05/2025	08:55:50.012	15		305.25
			15	305.25
			15	305.25
14/05/2025	08:55:35.762	1		305.25
			1	305.25
			1	305.25
14/05/2025	08:55:10.534	300		305.05
			300	305.05
			300	305.05
14/05/2025	08:55:04.703	20		305.25
			20	305.25
			20	305.25
14/05/2025	08:54:57.124	32		305.25
			32	305.25
			32	305.25
14/05/2025	08:54:51.200	300		305.05
			300	305.05
			300	305.05
14/05/2025	08:54:50.797	40		305.10
			40	305.10
			40	305.10
14/05/2025	08:54:34.346	50		305.25
			50	305.25
			50	305.25
14/05/2025	08:54:31.367	3		305.25
			3	305.25
			3	305.25
14/05/2025	08:54:01.131	1		305.25
			1	305.25
			1	305.25
14/05/2025	08:53:51.077	9		305.25
			9	305.25
			9	305.25
14/05/2025	08:53:30.364	65		305.25
			65	305.25
			65	305.25
14/05/2025	08:53:06.995	6		304.55
			6	304.55
			6	304.55
14/05/2025	08:53:04.873	3		305.05
			3	305.05
			3	305.05
14/05/2025	08:53:01.929	100		305.25
			10	305.25
			100	305.25
			90	305.25
14/05/2025	08:52:47.449	200		305.25
			200	305.25
			200	305.25
14/05/2025	08:52:43.046	10		305.25
			10	305.25
			10	305.25
14/05/2025	08:52:19.974	4		305.25
			4	305.25
			4	305.25
14/05/2025	08:52:03.922	100		304.90
			100	304.90
			100	304.90
14/05/2025	08:52:02.479	10		304.90
			10	304.90
			10	304.90
14/05/2025	08:52:01.268	19		304.90
			19	304.90
			19	304.90
14/05/2025	08:51:37.564	200		305.10
			200	305.10
			200	305.10
14/05/2025	08:51:32.963	200		305.05
			200	305.05
			200	305.05
14/05/2025	08:51:22.111	3		305.30
			3	305.30
			3	305.30
14/05/2025	08:51:17.243	26		305.30
			26	305.30
			26	305.30
14/05/2025	08:50:52.227	300		305.10
			300	305.10
			300	305.10
14/05/2025	08:50:36.861	4		305.35
			4	305.35
			4	305.35
14/05/2025	08:50:33.994	309		305.35
			309	305.35
			309	305.35
14/05/2025	08:50:25.960	1		305.35
			1	305.35
			1	305.35
14/05/2025	08:50:13.615	2		305.45
			2	305.45
			2	305.45
14/05/2025	08:50:12.427	300		305.10
			300	305.10
			300	305.10
14/05/2025	08:50:07.387	255		305.05
			255	305.05
			255	305.05
14/05/2025	08:50:05.585	33		305.75
			33	305.75
			33	305.75
14/05/2025	08:50:02.631	100		305.75
			100	305.75
			100	305.75
14/05/2025	08:49:58.309	255		305.05
			255	305.05
			255	305.05
14/05/2025	08:49:51.509	300		305.10
			300	305.10
			300	305.10
14/05/2025	08:49:43.288	10		305.70
			10	305.70
			10	305.70
14/05/2025	08:49:42.384	1		305.70
			1	305.70
			1	305.70
14/05/2025	08:49:23.873	5		305.10
			5	305.10
			5	305.10
14/05/2025	08:49:12.440	2		305.90
			2	305.90
			2	305.90
14/05/2025	08:48:59.678	2 510		305.30
			4	305.30
			2 306	305.30
			200	305.30
			5	305.30
			2 505	305.30
14/05/2025	08:48:46.959	210		304.85
			200	304.85
			195	304.85
			10	304.85
			15	304.85
14/05/2025	08:48:38.654	300		305.30
			300	305.30
			300	305.30
14/05/2025	08:48:29.838	2		304.85
			2	304.85
			2	304.85
14/05/2025	08:48:20.765	1		304.85
			1	304.85
			1	304.85
14/05/2025	08:48:19.350	20		305.00
			20	305.00
			20	305.00
14/05/2025	08:48:04.502	300		304.95
			300	304.95
			300	304.95
14/05/2025	08:48:02.715	200		305.00
			200	305.00
			200	305.00
14/05/2025	08:47:54.358	300		305.20
			300	305.20
			300	305.20
14/05/2025	08:47:51.010	2		305.20
			2	305.20
			2	305.20
14/05/2025	08:47:46.637	94		305.35
			91	305.35
			3	305.35
			20	305.35
			34	305.35
			40	305.35
14/05/2025	08:47:37.679	300		305.40
			300	305.40
			300	305.40
14/05/2025	08:47:30.246	36		305.40
			36	305.40
			36	305.40
14/05/2025	08:47:28.339	200		305.40
			200	305.40
			200	305.40
14/05/2025	08:47:27.934	1		305.65
			1	305.65
			1	305.65
14/05/2025	08:47:25.693	16		305.50
			16	305.50
			16	305.50
14/05/2025	08:47:24.009	2		305.40
			2	305.40
			2	305.40
14/05/2025	08:47:22.701	1		305.65
			1	305.65
			1	305.65
14/05/2025	08:46:56.274	69		305.40
			69	305.40
			69	305.40
14/05/2025	08:46:26.333	76		305.90
			76	305.90
			76	305.90
14/05/2025	08:46:25.211	6		305.15
			6	305.15
			6	305.15
14/05/2025	08:46:21.196	1		305.50
			1	305.50
			1	305.50
14/05/2025	08:45:55.260	100		305.15
			100	305.15
			100	305.15
14/05/2025	08:45:09.790	700		304.70
			300	304.70
			200	304.70
			330	304.70
			370	304.70
			200	304.70
14/05/2025	08:44:51.719	200		304.60
			200	304.60
			200	304.60
14/05/2025	08:43:46.579	639		304.55
			639	304.55
			637	304.55
			2	304.55
14/05/2025	08:43:33.607	300		304.50
			300	304.50
			300	304.50
14/05/2025	08:43:29.488	4		304.50
			4	304.50
			4	304.50
14/05/2025	08:43:26.426	4		304.50
			4	304.50
			4	304.50
14/05/2025	08:43:23.383	300		304.40
			300	304.40
			300	304.40
14/05/2025	08:43:10.404	300		304.15
			300	304.15
			300	304.15
14/05/2025	08:43:05.442	5		303.95
			5	303.95
			5	303.95
14/05/2025	08:43:04.368	10		304.50
			10	304.50
			10	304.50
14/05/2025	08:42:08.763	300		304.50
			300	304.50
			300	304.50
14/05/2025	08:42:08.159	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:42:01.102	1		304.50
			1	304.50
			1	304.50
14/05/2025	08:41:34.737	1		304.50
			1	304.50
			1	304.50
14/05/2025	08:41:27.486	20		303.70
			20	303.70
			20	303.70
14/05/2025	08:41:21.515	9		304.50
			9	304.50
			9	304.50
14/05/2025	08:40:56.994	1		304.50
			1	304.50
			1	304.50
14/05/2025	08:40:28.649	32		304.50
			32	304.50
			32	304.50
14/05/2025	08:40:20.102	1		304.50
			1	304.50
			1	304.50
14/05/2025	08:40:08.867	20		303.70
			20	303.70
			20	303.70
14/05/2025	08:40:03.129	50		303.95
			50	303.95
			50	303.95
14/05/2025	08:39:57.625	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:39:54.803	1		303.70
			1	303.70
			1	303.70
14/05/2025	08:39:41.338	10		304.50
			10	304.50
			10	304.50
14/05/2025	08:39:17.590	70		304.50
			70	304.50
			70	304.50
14/05/2025	08:39:13.647	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:38:27.317	26		304.15
			26	304.15
			26	304.15
14/05/2025	08:38:23.099	26		304.15
			26	304.15
			26	304.15
14/05/2025	08:37:51.960	2		304.10
			2	304.10
			2	304.10
14/05/2025	08:37:50.885	100		303.70
			100	303.70
			100	303.70
14/05/2025	08:37:48.683	6		303.70
			6	303.70
			6	303.70
14/05/2025	08:37:46.981	2		304.10
			2	304.10
			2	304.10
14/05/2025	08:37:46.362	6		303.70
			6	303.70
			6	303.70
14/05/2025	08:37:19.489	246		303.70
			246	303.70
			246	303.70
14/05/2025	08:37:19.061	100		303.70
			100	303.70
			100	303.70
14/05/2025	08:37:18.357	1		303.70
			1	303.70
			1	303.70
14/05/2025	08:37:17.653	20		303.70
			20	303.70
			20	303.70
14/05/2025	08:37:16.951	141		303.70
			141	303.70
			133	303.70
			8	303.70
14/05/2025	08:37:10.234	7		304.50
			7	304.50
			7	304.50
14/05/2025	08:37:01.185	20		303.25
			20	303.25
			20	303.25
14/05/2025	08:36:36.680	412		303.50
			412	303.50
			412	303.50
14/05/2025	08:36:35.976	81		303.50
			81	303.50
			81	303.50
14/05/2025	08:36:35.272	2		303.50
			2	303.50
			2	303.50
14/05/2025	08:36:34.568	5		303.50
			5	303.50
			5	303.50
14/05/2025	08:36:17.790	20		304.00
			20	304.00
			20	304.00
14/05/2025	08:36:15.680	10		304.00
			10	304.00
			10	304.00
14/05/2025	08:36:15.513	1		302.85
			1	302.85
			1	302.85
14/05/2025	08:36:12.566	20		304.00
			20	304.00
			20	304.00
14/05/2025	08:36:00.015	2		304.00
			2	304.00
			2	304.00
14/05/2025	08:35:51.321	4		302.85
			4	302.85
			4	302.85
14/05/2025	08:35:30.843	17		302.85
			17	302.85
			17	302.85
14/05/2025	08:35:28.927	1		304.00
			1	304.00
			1	304.00
14/05/2025	08:35:22.511	9		302.85
			9	302.85
			9	302.85
14/05/2025	08:34:14.004	1		304.00
			1	304.00
			1	304.00
14/05/2025	08:33:54.640	1		302.15
			1	302.15
			1	302.15
14/05/2025	08:33:46.313	7		304.00
			7	304.00
			7	304.00
14/05/2025	08:33:38.885	33		304.00
			33	304.00
			33	304.00
14/05/2025	08:33:14.293	5		303.00
			5	303.00
			5	303.00
14/05/2025	08:33:05.891	8		302.05
			5	302.05
			8	302.05
			3	302.05
14/05/2025	08:33:02.499	25		303.00
			20	303.00
			25	303.00
			5	303.00
14/05/2025	08:33:00.525	3		303.50
			3	303.50
			3	303.50
14/05/2025	08:32:58.413	209		303.70
			209	303.70
			9	303.70
			200	303.70
14/05/2025	08:32:51.485	50		303.75
			50	303.75
			50	303.75
14/05/2025	08:32:23.461	15		304.05
			15	304.05
			15	304.05
14/05/2025	08:32:22.882	15		303.75
			15	303.75
			15	303.75
14/05/2025	08:32:05.551	1		304.05
			1	304.05
			1	304.05
14/05/2025	08:32:03.945	68		303.85
			68	303.85
			68	303.85
14/05/2025	08:31:59.972	100		303.90
			100	303.90
			100	303.90
14/05/2025	08:31:56.833	6		303.90
			4	303.90
			1	303.90
			6	303.90
			1	303.90
14/05/2025	08:30:49.617	100		303.90
			100	303.90
			100	303.90
14/05/2025	08:30:40.356	6		304.30
			6	304.30
			6	304.30
14/05/2025	08:30:24.742	60		303.90
			60	303.90
			60	303.90
14/05/2025	08:30:15.182	10		304.00
			10	304.00
			10	304.00
14/05/2025	08:30:12.440	68		304.30
			66	304.30
			68	304.30
			2	304.30
14/05/2025	08:30:04.214	100		304.05
			100	304.05
			100	304.05
14/05/2025	08:29:19.246	1		304.05
			1	304.05
			1	304.05
14/05/2025	08:29:16.599	75		304.05
			75	304.05
			75	304.05
14/05/2025	08:29:01.386	15		304.50
			15	304.50
			15	304.50
14/05/2025	08:28:55.141	15		303.90
			15	303.90
			15	303.90
14/05/2025	08:28:15.338	3		303.90
			3	303.90
			3	303.90
14/05/2025	08:28:09.617	300		304.00
			300	304.00
			300	304.00
14/05/2025	08:28:01.574	400		304.10
			200	304.10
			400	304.10
			200	304.10
14/05/2025	08:27:59.287	300		304.15
			300	304.15
			300	304.15
14/05/2025	08:27:47.758	100		304.25
			2	304.25
			25	304.25
			30	304.25
			13	304.25
			100	304.25
			26	304.25
			4	304.25
14/05/2025	08:26:59.773	100		304.40
			100	304.40
			100	304.40
14/05/2025	08:26:45.592	1		304.65
			1	304.65
			1	304.65
14/05/2025	08:26:28.740	35		304.30
			35	304.30
			35	304.30
14/05/2025	08:26:14.242	20		304.65
			20	304.65
			20	304.65
14/05/2025	08:25:48.750	2		304.65
			2	304.65
			2	304.65
14/05/2025	08:25:44.664	9		304.65
			9	304.65
			9	304.65
14/05/2025	08:25:34.589	198		304.30
			198	304.30
			198	304.30
14/05/2025	08:25:32.332	2		304.30
			2	304.30
			2	304.30
14/05/2025	08:25:24.183	100		304.30
			100	304.30
			100	304.30
14/05/2025	08:25:21.467	1		304.30
			1	304.30
			1	304.30
14/05/2025	08:25:06.508	1		304.65
			1	304.65
			1	304.65
14/05/2025	08:25:04.720	18		304.50
			18	304.50
			18	304.50
14/05/2025	08:25:02.685	20		304.45
			20	304.45
			2	304.45
			18	304.45
14/05/2025	08:25:00.157	50		304.35
			50	304.35
			50	304.35
14/05/2025	08:24:58.108	42		304.30
			1	304.30
			25	304.30
			41	304.30
			2	304.30
			15	304.30
14/05/2025	08:23:55.283	78		304.30
			78	304.30
			78	304.30
14/05/2025	08:23:49.261	10		304.30
			10	304.30
			10	304.30
14/05/2025	08:23:45.972	42		304.30
			42	304.30
			42	304.30
14/05/2025	08:23:39.462	5		304.25
			5	304.25
			5	304.25
14/05/2025	08:23:38.376	1		304.30
			1	304.30
			1	304.30
14/05/2025	08:23:08.079	4		304.40
			4	304.40
			4	304.40
14/05/2025	08:22:45.908	30		304.65
			30	304.65
			30	304.65
14/05/2025	08:22:40.217	5		304.65
			5	304.65
			5	304.65
14/05/2025	08:22:25.399	13		304.65
			13	304.65
			13	304.65
14/05/2025	08:22:08.881	10		304.25
			10	304.25
			10	304.25
14/05/2025	08:21:00.385	9		304.65
			9	304.65
			9	304.65
14/05/2025	08:20:49.685	20		304.65
			20	304.65
			20	304.65
14/05/2025	08:20:45.959	33		304.65
			33	304.65
			33	304.65
14/05/2025	08:20:39.400	150		304.65
			150	304.65
			25	304.65
			125	304.65
14/05/2025	08:20:33.830	296		304.55
			3	304.55
			293	304.55
			296	304.55
14/05/2025	08:19:55.922	1		304.65
			1	304.65
			1	304.65
14/05/2025	08:19:38.723	300		304.55
			300	304.55
			300	304.55
14/05/2025	08:19:37.574	9		304.65
			9	304.65
			9	304.65
14/05/2025	08:19:29.920	200		304.65
			200	304.65
			200	304.65
14/05/2025	08:19:26.652	8		304.65
			8	304.65
			8	304.65
14/05/2025	08:18:47.111	80		304.65
			80	304.65
			80	304.65
14/05/2025	08:18:34.191	9		304.65
			9	304.65
			9	304.65
14/05/2025	08:18:25.329	2		304.40
			2	304.40
			2	304.40
14/05/2025	08:18:00.509	4		304.40
			4	304.40
			4	304.40
14/05/2025	08:17:52.370	25		304.65
			25	304.65
			25	304.65
14/05/2025	08:17:47.643	100		304.70
			100	304.70
			100	304.70
14/05/2025	08:17:41.560	57		304.60
			57	304.60
			50	304.60
			7	304.60
14/05/2025	08:17:04.462	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:17:01.489	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:16:59.125	105		304.25
			105	304.25
			105	304.25
14/05/2025	08:16:45.332	30		304.50
			30	304.50
			30	304.50
14/05/2025	08:16:41.175	10		304.25
			10	304.25
			10	304.25
14/05/2025	08:16:40.641	16		304.25
			16	304.25
			16	304.25
14/05/2025	08:16:35.617	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:16:34.068	12		304.25
			12	304.25
			12	304.25
14/05/2025	08:16:32.381	198		304.25
			198	304.25
			28	304.25
			170	304.25
14/05/2025	08:16:28.056	750		304.50
			750	304.50
			750	304.50
14/05/2025	08:16:25.615	200		304.60
			200	304.60
			200	304.60
14/05/2025	08:16:12.222	100		304.80
			100	304.80
			100	304.80
14/05/2025	08:16:12.122	100		304.80
			100	304.80
			100	304.80
14/05/2025	08:16:12.067	10		304.90
			10	304.90
			10	304.90
14/05/2025	08:15:59.974	50		304.75
			50	304.75
			50	304.75
14/05/2025	08:15:21.986	150		304.85
			2	304.85
			3	304.85
			150	304.85
			138	304.85
			7	304.85
14/05/2025	08:14:53.370	150		304.90
			150	304.90
			150	304.90
14/05/2025	08:14:51.398	150		304.90
			150	304.90
			150	304.90
14/05/2025	08:14:44.071	2		304.95
			2	304.95
			2	304.95
14/05/2025	08:14:25.552	1		304.95
			1	304.95
			1	304.95
14/05/2025	08:13:40.127	5		304.65
			5	304.65
			5	304.65
14/05/2025	08:12:56.148	12		304.65
			12	304.65
			12	304.65
14/05/2025	08:12:36.320	1		304.65
			1	304.65
			1	304.65
14/05/2025	08:12:24.144	5		304.65
			5	304.65
			5	304.65
14/05/2025	08:12:01.995	10		305.35
			10	305.35
			10	305.35
14/05/2025	08:11:51.172	1		305.35
			1	305.35
			1	305.35
14/05/2025	08:11:38.825	149		304.90
			149	304.90
			149	304.90
14/05/2025	08:11:36.385	40		305.35
			40	305.35
			40	305.35
14/05/2025	08:11:33.014	26		305.10
			26	305.10
			26	305.10
14/05/2025	08:11:27.622	100		305.15
			100	305.15
			100	305.15
14/05/2025	08:11:27.022	100		305.15
			100	305.15
			100	305.15
14/05/2025	08:11:23.964	100		305.15
			100	305.15
			100	305.15
14/05/2025	08:11:01.206	35		304.95
			35	304.95
			35	304.95
14/05/2025	08:10:50.186	1		305.50
			1	305.50
			1	305.50
14/05/2025	08:10:50.090	1		304.65
			1	304.65
			1	304.65
14/05/2025	08:10:46.825	10		305.00
			10	305.00
			10	305.00
14/05/2025	08:10:36.520	12		304.95
			12	304.95
			12	304.95
14/05/2025	08:10:35.587	50		304.95
			50	304.95
			50	304.95
14/05/2025	08:10:29.800	10		304.95
			10	304.95
			10	304.95
14/05/2025	08:10:18.458	10		304.65
			10	304.65
			10	304.65
14/05/2025	08:10:02.969	5		304.65
			5	304.65
			5	304.65
14/05/2025	08:09:58.351	15		305.50
			15	305.50
			15	305.50
14/05/2025	08:09:55.733	2		305.50
			2	305.50
			2	305.50
14/05/2025	08:09:47.860	200		304.65
			200	304.65
			200	304.65
14/05/2025	08:09:47.716	1		304.95
			1	304.95
			1	304.95
14/05/2025	08:09:42.837	17		304.95
			17	304.95
			17	304.95
14/05/2025	08:09:41.717	400		304.95
			183	304.95
			400	304.95
			164	304.95
			33	304.95
			5	304.95
			10	304.95
			5	304.95
14/05/2025	08:09:32.093	25		305.15
			25	305.15
			25	305.15
14/05/2025	08:09:29.421	100		305.20
			100	305.20
			100	305.20
14/05/2025	08:09:26.255	3		305.20
			3	305.20
			3	305.20
14/05/2025	08:09:24.661	101		305.25
			101	305.25
			1	305.25
			100	305.25
14/05/2025	08:09:20.274	100		305.30
			100	305.30
			100	305.30
14/05/2025	08:09:19.671	100		305.30
			100	305.30
			100	305.30
14/05/2025	08:09:08.059	200		305.45
			200	305.45
			200	305.45
14/05/2025	08:09:06.715	1		305.50
			1	305.50
			1	305.50
14/05/2025	08:09:01.088	6		305.30
			6	305.30
			6	305.30
14/05/2025	08:08:51.680	100		305.65
			100	305.65
			100	305.65
14/05/2025	08:08:48.524	2 000		305.50
			700	305.50
			1 000	305.50
			1 300	305.50
			1 000	305.50
14/05/2025	08:08:44.887	300		305.55
			300	305.55
			300	305.55
14/05/2025	08:08:35.754	300		305.55
			300	305.55
			300	305.55
14/05/2025	08:08:33.673	50		305.70
			50	305.70
			50	305.70
14/05/2025	08:08:33.155	300		305.55
			300	305.55
			300	305.55
14/05/2025	08:08:26.057	105		305.60
			16	305.60
			12	305.60
			89	305.60
			29	305.60
			64	305.60
14/05/2025	08:07:49.756	300		305.55
			300	305.55
			300	305.55
14/05/2025	08:07:45.769	25		305.55
			25	305.55
			25	305.55
14/05/2025	08:07:39.989	8		305.55
			8	305.55
			8	305.55
14/05/2025	08:07:36.011	6		305.55
			6	305.55
			6	305.55

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: 118.74 / Ask: 118.80
Volume: 214 018
+2.27%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 09:03:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice