Tradegate Exchange

Tesla Inc.

828

770

274.50

Date	Time	Volume	Order Volume	Price
06/08/2025	21:57:59.844	49		274.50
			49	274.50
			49	274.50
06/08/2025	21:57:14.557	7		274.65
			7	274.65
			7	274.65
06/08/2025	21:56:05.001	25		274.40
			25	274.40
			25	274.40
06/08/2025	21:55:22.239	219		274.10
			219	274.10
			219	274.10
06/08/2025	21:53:36.239	36		274.00
			10	274.00
			26	274.00
			36	274.00
06/08/2025	21:50:32.060	20		273.50
			20	273.50
			20	273.50
06/08/2025	21:50:10.290	26		273.55
			26	273.55
			26	273.55
06/08/2025	21:49:53.295	8		273.35
			8	273.35
			8	273.35
06/08/2025	21:49:04.855	5		273.30
			5	273.30
			5	273.30
06/08/2025	21:48:46.855	219		273.40
			219	273.40
			219	273.40
06/08/2025	21:47:26.644	10		273.55
			10	273.55
			10	273.55
06/08/2025	21:47:08.165	50		273.45
			50	273.45
			50	273.45
06/08/2025	21:44:47.648	5		273.55
			5	273.55
			5	273.55
06/08/2025	21:37:45.335	7		273.30
			7	273.30
			7	273.30
06/08/2025	21:37:07.481	10		273.55
			10	273.55
			10	273.55
06/08/2025	21:36:55.226	5		273.35
			5	273.35
			5	273.35
06/08/2025	21:35:36.357	20		273.55
			20	273.55
			20	273.55
06/08/2025	21:35:23.452	2		273.45
			2	273.45
			2	273.45
06/08/2025	21:34:55.246	110		273.70
			110	273.70
			110	273.70
06/08/2025	21:32:41.308	2		273.40
			2	273.40
			2	273.40
06/08/2025	21:30:02.255	2		273.70
			2	273.70
			2	273.70
06/08/2025	21:29:50.211	4		273.90
			4	273.90
			4	273.90
06/08/2025	21:27:30.972	180		274.00
			180	274.00
			180	274.00
06/08/2025	21:27:22.955	32		274.00
			32	274.00
			32	274.00
06/08/2025	21:24:41.018	50		274.50
			50	274.50
			50	274.50
06/08/2025	21:22:33.915	195		274.45
			195	274.45
			195	274.45
06/08/2025	21:22:23.814	16		274.30
			16	274.30
			16	274.30
06/08/2025	21:22:17.180	15		274.30
			15	274.30
			15	274.30
06/08/2025	21:21:15.053	20		274.60
			20	274.60
			20	274.60
06/08/2025	21:19:32.047	100		274.50
			100	274.50
			100	274.50
06/08/2025	21:15:06.286	83		273.65
			83	273.65
			83	273.65
06/08/2025	21:06:49.672	15		273.55
			15	273.55
			15	273.55
06/08/2025	21:04:54.077	18		273.65
			18	273.65
			18	273.65
06/08/2025	21:01:00.364	30		273.45
			30	273.45
			30	273.45
06/08/2025	20:59:59.892	4		274.15
			4	274.15
			4	274.15
06/08/2025	20:59:57.375	1		273.95
			1	273.95
			1	273.95
06/08/2025	20:55:40.673	2		273.65
			2	273.65
			2	273.65
06/08/2025	20:55:18.450	10		273.85
			10	273.85
			10	273.85
06/08/2025	20:53:44.087	2		274.30
			2	274.30
			2	274.30
06/08/2025	20:53:42.477	1		274.35
			1	274.35
			1	274.35
06/08/2025	20:53:11.975	1		274.40
			1	274.40
			1	274.40
06/08/2025	20:52:57.399	4		274.00
			4	274.00
			4	274.00
06/08/2025	20:52:46.915	6		274.05
			6	274.05
			6	274.05
06/08/2025	20:52:45.207	1		274.05
			1	274.05
			1	274.05
06/08/2025	20:52:25.232	43		274.00
			43	274.00
			43	274.00
06/08/2025	20:51:56.583	15		273.80
			15	273.80
			15	273.80
06/08/2025	20:50:26.546	20		273.95
			20	273.95
			20	273.95
06/08/2025	20:48:10.665	21		273.85
			21	273.85
			21	273.85
06/08/2025	20:45:08.272	10		273.85
			10	273.85
			10	273.85
06/08/2025	20:43:09.733	4		273.50
			4	273.50
			4	273.50
06/08/2025	20:42:18.143	279		273.40
			279	273.40
			279	273.40
06/08/2025	20:41:45.656	6		273.55
			6	273.55
			6	273.55
06/08/2025	20:39:46.272	20		273.75
			20	273.75
			20	273.75
06/08/2025	20:39:31.072	5		273.95
			5	273.95
			5	273.95
06/08/2025	20:38:57.890	10		273.80
			10	273.80
			10	273.80
06/08/2025	20:34:44.934	3		273.80
			3	273.80
			3	273.80
06/08/2025	20:34:19.875	1		273.70
			1	273.70
			1	273.70
06/08/2025	20:32:41.012	35		274.00
			35	274.00
			35	274.00
06/08/2025	20:30:35.858	5		273.75
			5	273.75
			5	273.75
06/08/2025	20:29:09.031	365		274.00
			365	274.00
			365	274.00
06/08/2025	20:25:03.023	8		273.70
			8	273.70
			8	273.70
06/08/2025	20:23:08.269	10		273.65
			10	273.65
			10	273.65
06/08/2025	20:22:00.083	2		273.45
			2	273.45
			2	273.45
06/08/2025	20:21:01.059	2		273.45
			2	273.45
			2	273.45
06/08/2025	20:19:03.118	5		273.75
			5	273.75
			5	273.75
06/08/2025	20:18:59.916	35		273.70
			35	273.70
			35	273.70
06/08/2025	20:17:40.603	1		273.95
			1	273.95
			1	273.95
06/08/2025	20:16:58.225	1		273.90
			1	273.90
			1	273.90
06/08/2025	20:16:50.231	150		274.00
			150	274.00
			150	274.00
06/08/2025	20:13:41.376	1		273.65
			1	273.65
			1	273.65
06/08/2025	20:13:08.666	14		273.35
			14	273.35
			14	273.35
06/08/2025	20:08:44.277	1		273.45
			1	273.45
			1	273.45
06/08/2025	20:07:04.927	1		273.30
			1	273.30
			1	273.30
06/08/2025	20:06:47.742	12		273.40
			12	273.40
			12	273.40
06/08/2025	20:06:34.093	100		273.60
			100	273.60
			100	273.60
06/08/2025	20:06:14.878	50		273.60
			50	273.60
			50	273.60
06/08/2025	20:05:02.853	4		273.65
			4	273.65
			4	273.65
06/08/2025	20:04:05.135	20		273.80
			20	273.80
			20	273.80
06/08/2025	20:02:21.800	7		273.85
			7	273.85
			7	273.85
06/08/2025	20:00:43.308	5		273.95
			5	273.95
			5	273.95
06/08/2025	19:54:45.208	364		273.15
			364	273.15
			364	273.15
06/08/2025	19:50:07.730	7		273.55
			7	273.55
			7	273.55
06/08/2025	19:47:18.642	100		273.95
			100	273.95
			100	273.95
06/08/2025	19:45:08.232	67		273.80
			67	273.80
			67	273.80
06/08/2025	19:43:04.950	198		274.00
			15	274.00
			5	274.00
			40	274.00
			198	274.00
			38	274.00
			100	274.00
06/08/2025	19:42:29.545	4		273.85
			4	273.85
			4	273.85
06/08/2025	19:41:25.273	1		273.90
			1	273.90
			1	273.90
06/08/2025	19:40:57.037	20		273.95
			20	273.95
			20	273.95
06/08/2025	19:38:05.860	4		273.50
			4	273.50
			4	273.50
06/08/2025	19:37:02.610	1		273.15
			1	273.15
			1	273.15
06/08/2025	19:35:38.905	20		273.15
			20	273.15
			20	273.15
06/08/2025	19:34:16.737	1		273.10
			1	273.10
			1	273.10
06/08/2025	19:34:07.412	52		272.80
			52	272.80
			52	272.80
06/08/2025	19:32:21.289	54		273.00
			54	273.00
			54	273.00
06/08/2025	19:32:07.405	4		273.15
			4	273.15
			4	273.15
06/08/2025	19:31:38.262	25		273.15
			25	273.15
			25	273.15
06/08/2025	19:30:55.308	40		273.40
			40	273.40
			40	273.40
06/08/2025	19:30:49.210	1		273.20
			1	273.20
			1	273.20
06/08/2025	19:30:47.473	40		273.45
			40	273.45
			40	273.45
06/08/2025	19:30:17.903	1		273.40
			1	273.40
			1	273.40
06/08/2025	19:29:00.067	83		273.40
			83	273.40
			83	273.40
06/08/2025	19:28:26.810	1		273.45
			1	273.45
			1	273.45
06/08/2025	19:27:58.532	1		273.45
			1	273.45
			1	273.45
06/08/2025	19:27:52.096	2		273.30
			2	273.30
			2	273.30
06/08/2025	19:24:55.893	20		273.50
			20	273.50
			20	273.50
06/08/2025	19:21:35.050	2		272.90
			2	272.90
			2	272.90
06/08/2025	19:18:09.057	5		272.65
			5	272.65
			5	272.65
06/08/2025	19:15:18.461	20		272.85
			20	272.85
			20	272.85
06/08/2025	19:15:18.331	15		272.70
			15	272.70
			15	272.70
06/08/2025	19:15:02.214	75		272.45
			75	272.45
			75	272.45
06/08/2025	19:12:02.975	1		272.60
			1	272.60
			1	272.60
06/08/2025	19:09:22.907	15		272.00
			15	272.00
			15	272.00
06/08/2025	19:07:41.659	2		271.80
			2	271.80
			2	271.80
06/08/2025	19:06:46.922	4		271.95
			4	271.95
			4	271.95
06/08/2025	19:00:50.348	10		272.70
			10	272.70
			10	272.70
06/08/2025	18:58:47.579	2		273.05
			2	273.05
			2	273.05
06/08/2025	18:56:59.495	108		273.20
			108	273.20
			108	273.20
06/08/2025	18:55:53.420	22		273.00
			22	273.00
			22	273.00
06/08/2025	18:54:40.599	1		273.40
			1	273.40
			1	273.40
06/08/2025	18:54:34.357	1		273.25
			1	273.25
			1	273.25
06/08/2025	18:53:53.487	1		273.15
			1	273.15
			1	273.15
06/08/2025	18:52:28.701	12		273.35
			12	273.35
			12	273.35
06/08/2025	18:51:43.660	2		273.20
			2	273.20
			2	273.20
06/08/2025	18:50:23.291	3		273.10
			3	273.10
			3	273.10
06/08/2025	18:49:06.774	1		273.10
			1	273.10
			1	273.10
06/08/2025	18:49:04.634	8		273.10
			8	273.10
			8	273.10
06/08/2025	18:48:42.291	1		273.10
			1	273.10
			1	273.10
06/08/2025	18:47:51.257	1		272.40
			1	272.40
			1	272.40
06/08/2025	18:47:40.497	22		272.35
			22	272.35
			22	272.35
06/08/2025	18:44:22.035	1		272.45
			1	272.45
			1	272.45
06/08/2025	18:40:43.667	37		273.10
			18	273.10
			3	273.10
			16	273.10
			37	273.10
06/08/2025	18:40:13.891	38		272.45
			38	272.45
			38	272.45
06/08/2025	18:38:51.974	1		272.60
			1	272.60
			1	272.60
06/08/2025	18:37:44.147	1		272.85
			1	272.85
			1	272.85
06/08/2025	18:37:03.468	1		272.85
			1	272.85
			1	272.85
06/08/2025	18:36:53.408	2		272.65
			2	272.65
			2	272.65
06/08/2025	18:36:42.356	3		272.65
			3	272.65
			3	272.65
06/08/2025	18:36:42.229	150		272.45
			150	272.45
			150	272.45
06/08/2025	18:35:21.847	3		272.50
			3	272.50
			3	272.50
06/08/2025	18:33:55.683	10		272.65
			10	272.65
			10	272.65
06/08/2025	18:33:04.957	25		272.75
			25	272.75
			25	272.75
06/08/2025	18:32:50.223	108		272.95
			108	272.95
			108	272.95
06/08/2025	18:31:51.191	3		272.70
			3	272.70
			3	272.70
06/08/2025	18:31:31.914	100		272.95
			100	272.95
			100	272.95
06/08/2025	18:27:53.795	67		272.50
			67	272.50
			67	272.50
06/08/2025	18:24:40.532	2		273.20
			2	273.20
			2	273.20
06/08/2025	18:24:03.337	6		273.20
			6	273.20
			6	273.20
06/08/2025	18:23:29.708	15		273.15
			15	273.15
			15	273.15
06/08/2025	18:23:19.684	19		273.00
			19	273.00
			19	273.00
06/08/2025	18:23:12.031	20		272.85
			20	272.85
			20	272.85
06/08/2025	18:22:04.643	67		273.30
			67	273.30
			67	273.30
06/08/2025	18:21:59.930	4		273.20
			4	273.20
			4	273.20
06/08/2025	18:21:14.553	1		273.45
			1	273.45
			1	273.45
06/08/2025	18:20:12.422	3		273.50
			3	273.50
			3	273.50
06/08/2025	18:19:50.849	15		273.20
			15	273.20
			15	273.20
06/08/2025	18:19:17.954	5		273.05
			5	273.05
			5	273.05
06/08/2025	18:17:53.232	220		272.90
			220	272.90
			220	272.90
06/08/2025	18:17:51.836	5		273.10
			5	273.10
			5	273.10
06/08/2025	18:17:11.137	1		273.05
			1	273.05
			1	273.05
06/08/2025	18:16:33.097	28		272.75
			28	272.75
			28	272.75
06/08/2025	18:16:18.718	1		272.65
			1	272.65
			1	272.65
06/08/2025	18:14:19.011	100		272.50
			100	272.50
			100	272.50
06/08/2025	18:12:07.307	4		272.55
			4	272.55
			4	272.55
06/08/2025	18:11:56.183	11		272.75
			11	272.75
			11	272.75
06/08/2025	18:10:28.900	10		272.95
			10	272.95
			10	272.95
06/08/2025	18:07:22.691	111		273.50
			110	273.50
			111	273.50
			1	273.50
06/08/2025	18:06:18.886	15		273.45
			15	273.45
			15	273.45
06/08/2025	18:06:03.457	2		273.40
			2	273.40
			2	273.40
06/08/2025	18:03:32.120	79		273.40
			79	273.40
			79	273.40
06/08/2025	18:03:09.984	6		273.45
			6	273.45
			6	273.45
06/08/2025	18:01:42.342	100		273.40
			100	273.40
			100	273.40
06/08/2025	18:01:24.978	50		273.50
			50	273.50
			50	273.50
06/08/2025	18:00:39.539	12		273.55
			12	273.55
			12	273.55
06/08/2025	18:00:35.801	40		273.60
			40	273.60
			40	273.60
06/08/2025	18:00:23.196	3		273.90
			3	273.90
			3	273.90
06/08/2025	17:59:42.101	60		273.95
			60	273.95
			60	273.95
06/08/2025	17:58:41.919	140		273.85
			140	273.85
			140	273.85
06/08/2025	17:58:41.879	2		273.85
			2	273.85
			2	273.85
06/08/2025	17:57:59.642	5		274.10
			5	274.10
			5	274.10
06/08/2025	17:57:55.895	10		274.30
			10	274.30
			10	274.30
06/08/2025	17:57:33.283	4		274.30
			4	274.30
			4	274.30
06/08/2025	17:56:51.936	2		274.30
			2	274.30
			2	274.30
06/08/2025	17:56:19.470	2		274.15
			2	274.15
			2	274.15
06/08/2025	17:55:40.891	11		274.10
			11	274.10
			11	274.10
06/08/2025	17:55:29.466	15		273.95
			15	273.95
			15	273.95
06/08/2025	17:54:46.397	40		274.00
			40	274.00
			40	274.00
06/08/2025	17:53:26.073	108		273.00
			108	273.00
			108	273.00
06/08/2025	17:53:14.777	1		273.20
			1	273.20
			1	273.20
06/08/2025	17:52:41.833	5		273.30
			5	273.30
			5	273.30
06/08/2025	17:52:35.556	10		273.40
			10	273.40
			10	273.40
06/08/2025	17:51:11.310	1		273.10
			1	273.10
			1	273.10
06/08/2025	17:51:08.981	10		273.05
			10	273.05
			10	273.05
06/08/2025	17:50:41.339	1		273.25
			1	273.25
			1	273.25
06/08/2025	17:50:34.307	227		273.20
			227	273.20
			227	273.20
06/08/2025	17:50:25.843	1		273.10
			1	273.10
			1	273.10
06/08/2025	17:50:08.637	4		273.05
			4	273.05
			4	273.05
06/08/2025	17:48:33.890	10		273.20
			10	273.20
			10	273.20
06/08/2025	17:47:56.541	10		273.35
			10	273.35
			10	273.35
06/08/2025	17:47:50.472	2		273.35
			2	273.35
			2	273.35
06/08/2025	17:47:19.768	1		273.55
			1	273.55
			1	273.55
06/08/2025	17:46:30.314	15		273.65
			15	273.65
			15	273.65
06/08/2025	17:46:19.347	65		273.55
			65	273.55
			65	273.55
06/08/2025	17:45:59.463	19		273.65
			19	273.65
			19	273.65
06/08/2025	17:45:03.054	4		274.00
			4	274.00
			4	274.00
06/08/2025	17:45:02.273	1		274.05
			1	274.05
			1	274.05
06/08/2025	17:44:38.796	17		274.05
			17	274.05
			17	274.05
06/08/2025	17:42:30.431	45		274.00
			5	274.00
			45	274.00
			40	274.00
06/08/2025	17:42:26.435	30		273.95
			30	273.95
			30	273.95
06/08/2025	17:42:12.713	15		273.75
			15	273.75
			15	273.75
06/08/2025	17:41:09.943	3		273.85
			3	273.85
			3	273.85
06/08/2025	17:40:12.741	215		273.95
			215	273.95
			215	273.95
06/08/2025	17:39:48.343	65		273.95
			65	273.95
			65	273.95
06/08/2025	17:38:59.106	11		273.55
			11	273.55
			11	273.55
06/08/2025	17:37:16.802	220		274.25
			220	274.25
			220	274.25
06/08/2025	17:36:05.996	20		274.00
			20	274.00
			20	274.00
06/08/2025	17:34:48.427	8		273.65
			8	273.65
			8	273.65
06/08/2025	17:34:21.311	10		273.50
			10	273.50
			10	273.50
06/08/2025	17:33:56.558	1		273.85
			1	273.85
			1	273.85
06/08/2025	17:33:13.290	4		273.85
			4	273.85
			4	273.85
06/08/2025	17:33:05.664	15		273.80
			15	273.80
			15	273.80
06/08/2025	17:32:24.408	5		273.75
			5	273.75
			5	273.75
06/08/2025	17:31:35.027	10		273.35
			10	273.35
			10	273.35
06/08/2025	17:31:31.382	3		273.50
			3	273.50
			3	273.50
06/08/2025	17:28:46.328	2		273.75
			2	273.75
			2	273.75
06/08/2025	17:27:39.153	40		274.00
			40	274.00
			40	274.00
06/08/2025	17:27:11.810	2		273.75
			2	273.75
			2	273.75
06/08/2025	17:26:40.420	1		273.75
			1	273.75
			1	273.75
06/08/2025	17:26:23.915	8		273.65
			8	273.65
			8	273.65
06/08/2025	17:25:53.351	229		274.00
			229	274.00
			229	274.00
06/08/2025	17:25:21.843	40		274.00
			10	274.00
			40	274.00
			30	274.00
06/08/2025	17:24:26.147	9		273.60
			9	273.60
			9	273.60
06/08/2025	17:22:18.564	20		273.55
			20	273.55
			20	273.55
06/08/2025	17:22:10.980	1		273.40
			1	273.40
			1	273.40
06/08/2025	17:21:51.051	2		273.30
			2	273.30
			2	273.30
06/08/2025	17:21:33.737	1		273.15
			1	273.15
			1	273.15
06/08/2025	17:20:10.786	4		273.65
			4	273.65
			4	273.65
06/08/2025	17:20:09.001	7		273.55
			7	273.55
			7	273.55
06/08/2025	17:20:03.598	5		273.50
			5	273.50
			5	273.50
06/08/2025	17:18:15.299	1		273.65
			1	273.65
			1	273.65
06/08/2025	17:17:30.322	30		273.50
			30	273.50
			30	273.50
06/08/2025	17:17:11.518	1		273.75
			1	273.75
			1	273.75
06/08/2025	17:16:15.287	4		274.30
			4	274.30
			4	274.30
06/08/2025	17:15:52.560	3		274.25
			3	274.25
			3	274.25
06/08/2025	17:15:24.170	274		274.20
			274	274.20
			274	274.20
06/08/2025	17:14:58.432	42		274.00
			42	274.00
			15	274.00
			7	274.00
			20	274.00
06/08/2025	17:14:48.600	15		273.90
			15	273.90
			15	273.90
06/08/2025	17:14:30.851	7		273.75
			7	273.75
			7	273.75
06/08/2025	17:14:19.553	50		273.75
			50	273.75
			50	273.75
06/08/2025	17:14:18.747	39		273.65
			39	273.65
			39	273.65
06/08/2025	17:13:41.180	9		273.25
			9	273.25
			9	273.25
06/08/2025	17:13:29.560	1		273.35
			1	273.35
			1	273.35
06/08/2025	17:13:09.273	2		273.25
			2	273.25
			2	273.25
06/08/2025	17:12:29.307	100		273.20
			100	273.20
			100	273.20
06/08/2025	17:11:22.874	1		273.05
			1	273.05
			1	273.05
06/08/2025	17:11:19.968	21		273.20
			21	273.20
			21	273.20
06/08/2025	17:09:40.955	1		273.65
			1	273.65
			1	273.65
06/08/2025	17:09:40.559	85		273.50
			45	273.50
			85	273.50
			40	273.50
06/08/2025	17:09:36.931	15		273.55
			15	273.55
			15	273.55
06/08/2025	17:09:13.095	2		272.95
			2	272.95
			2	272.95
06/08/2025	17:09:01.628	26		273.10
			26	273.10
			26	273.10
06/08/2025	17:08:39.256	30		272.80
			30	272.80
			30	272.80
06/08/2025	17:08:15.907	3		272.75
			3	272.75
			3	272.75
06/08/2025	17:06:37.972	5		272.90
			5	272.90
			5	272.90
06/08/2025	17:06:02.891	29		272.60
			29	272.60
			29	272.60
06/08/2025	17:05:19.991	10		272.50
			10	272.50
			10	272.50
06/08/2025	17:03:51.234	15		272.85
			15	272.85
			15	272.85
06/08/2025	17:02:04.237	22		272.70
			22	272.70
			22	272.70
06/08/2025	17:01:31.879	3		272.85
			3	272.85
			3	272.85
06/08/2025	17:01:02.885	2		272.70
			2	272.70
			2	272.70
06/08/2025	17:00:10.762	1		272.60
			1	272.60
			1	272.60
06/08/2025	17:00:00.919	1		272.70
			1	272.70
			1	272.70
06/08/2025	16:59:47.434	8		272.45
			8	272.45
			8	272.45
06/08/2025	16:59:41.161	25		272.55
			25	272.55
			25	272.55
06/08/2025	16:58:20.962	1		272.75
			1	272.75
			1	272.75
06/08/2025	16:57:30.054	4		272.60
			4	272.60
			4	272.60
06/08/2025	16:57:05.216	1		272.45
			1	272.45
			1	272.45
06/08/2025	16:56:12.939	1		272.70
			1	272.70
			1	272.70
06/08/2025	16:55:59.083	10		272.55
			10	272.55
			10	272.55
06/08/2025	16:55:57.313	20		272.65
			20	272.65
			20	272.65
06/08/2025	16:55:10.538	1		272.60
			1	272.60
			1	272.60
06/08/2025	16:54:31.303	7		272.55
			7	272.55
			7	272.55
06/08/2025	16:54:11.102	1		272.25
			1	272.25
			1	272.25
06/08/2025	16:54:06.467	5		272.00
			5	272.00
			5	272.00
06/08/2025	16:54:06.454	15		272.00
			15	272.00
			15	272.00
06/08/2025	16:53:38.287	4		272.40
			4	272.40
			4	272.40
06/08/2025	16:53:18.119	100		272.50
			100	272.50
			100	272.50
06/08/2025	16:53:15.997	12		272.50
			12	272.50
			12	272.50
06/08/2025	16:53:13.239	38		272.50
			38	272.50
			38	272.50
06/08/2025	16:53:10.908	3		272.50
			3	272.50
			3	272.50
06/08/2025	16:52:44.753	22		272.30
			22	272.30
			22	272.30
06/08/2025	16:52:21.933	5		272.55
			5	272.55
			5	272.55
06/08/2025	16:52:18.362	5		272.70
			5	272.70
			5	272.70
06/08/2025	16:52:17.978	4		272.50
			4	272.50
			4	272.50
06/08/2025	16:52:06.207	1		272.45
			1	272.45
			1	272.45
06/08/2025	16:51:24.050	2		272.70
			2	272.70
			2	272.70
06/08/2025	16:51:09.265	6		272.80
			6	272.80
			6	272.80
06/08/2025	16:50:43.418	10		272.95
			10	272.95
			10	272.95
06/08/2025	16:50:12.727	1		273.00
			1	273.00
			1	273.00
06/08/2025	16:49:53.451	40		273.20
			40	273.20
			40	273.20
06/08/2025	16:49:19.297	50		273.00
			50	273.00
			50	273.00
06/08/2025	16:48:40.484	1		273.45
			1	273.45
			1	273.45
06/08/2025	16:48:08.889	1		273.25
			1	273.25
			1	273.25
06/08/2025	16:47:55.006	30		272.90
			30	272.90
			30	272.90
06/08/2025	16:47:11.540	10		273.00
			10	273.00
			10	273.00
06/08/2025	16:47:01.300	25		273.10
			25	273.10
			25	273.10
06/08/2025	16:46:39.828	10		273.50
			10	273.50
			10	273.50
06/08/2025	16:46:35.299	241		273.80
			231	273.80
			241	273.80
			10	273.80
06/08/2025	16:46:23.221	274		273.60
			274	273.60
			274	273.60
06/08/2025	16:46:20.099	100		273.50
			100	273.50
			100	273.50
06/08/2025	16:46:07.460	8		273.30
			8	273.30
			8	273.30
06/08/2025	16:45:35.966	2		272.80
			2	272.80
			2	272.80
06/08/2025	16:45:29.829	1		273.00
			1	273.00
			1	273.00
06/08/2025	16:45:21.176	1		272.75
			1	272.75
			1	272.75
06/08/2025	16:45:18.154	65		272.85
			65	272.85
			65	272.85
06/08/2025	16:45:11.522	1		273.15
			1	273.15
			1	273.15
06/08/2025	16:44:25.042	110		273.00
			110	273.00
			110	273.00
06/08/2025	16:44:20.697	100		273.00
			100	273.00
			100	273.00
06/08/2025	16:43:46.352	20		272.75
			20	272.75
			20	272.75
06/08/2025	16:43:44.550	65		272.70
			65	272.70
			65	272.70
06/08/2025	16:43:34.610	20		272.80
			20	272.80
			20	272.80
06/08/2025	16:41:54.636	10		272.60
			10	272.60
			10	272.60
06/08/2025	16:41:47.381	55		272.45
			55	272.45
			55	272.45
06/08/2025	16:41:46.586	8		272.65
			8	272.65
			8	272.65
06/08/2025	16:41:25.405	30		272.95
			30	272.95
			30	272.95
06/08/2025	16:41:18.669	100		272.90
			100	272.90
			100	272.90
06/08/2025	16:40:40.468	1		272.40
			1	272.40
			1	272.40
06/08/2025	16:40:13.295	16		272.25
			16	272.25
			16	272.25
06/08/2025	16:40:06.831	10		272.50
			10	272.50
			10	272.50
06/08/2025	16:39:26.515	353		273.00
			28	273.00
			353	273.00
			50	273.00
			275	273.00

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: 38.99 / Ask: 39.10
Volume: 1 616 902
-4.27%

Top 5 Turnover

Realtime Quotes
Last Update:
06/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice