Tradegate Exchange

Tesla Inc.

847

705

365.65

Date	Time	Volume	Order Volume	Price
18/09/2025	13:14:24.241	54		365.65
			54	365.65
			54	365.65
18/09/2025	13:14:05.353	11		365.35
			11	365.35
			11	365.35
18/09/2025	13:14:04.728	6		365.60
			6	365.60
			6	365.60
18/09/2025	13:13:05.460	3		365.55
			3	365.55
			3	365.55
18/09/2025	13:12:51.026	4		365.55
			4	365.55
			4	365.55
18/09/2025	13:12:38.486	1		365.50
			1	365.50
			1	365.50
18/09/2025	13:11:40.915	76		365.45
			56	365.45
			20	365.45
			76	365.45
18/09/2025	13:10:28.713	1		365.65
			1	365.65
			1	365.65
18/09/2025	13:07:31.329	3		365.20
			3	365.20
			3	365.20
18/09/2025	13:06:42.552	10		365.30
			10	365.30
			10	365.30
18/09/2025	13:06:28.925	1 255		365.10
			3	365.10
			100	365.10
			2	365.10
			835	365.10
			1 255	365.10
			50	365.10
			265	365.10
18/09/2025	13:04:34.877	300		365.20
			300	365.20
			300	365.20
18/09/2025	13:01:42.650	2		365.75
			2	365.75
			2	365.75
18/09/2025	13:01:27.574	300		365.65
			300	365.65
			300	365.65
18/09/2025	12:59:16.003	30		365.50
			30	365.50
			30	365.50
18/09/2025	12:58:36.253	74		365.65
			74	365.65
			74	365.65
18/09/2025	12:56:57.945	2		365.25
			2	365.25
			2	365.25
18/09/2025	12:56:38.969	11		365.45
			11	365.45
			11	365.45
18/09/2025	12:55:52.952	70		365.40
			70	365.40
			70	365.40
18/09/2025	12:53:16.522	1		365.35
			1	365.35
			1	365.35
18/09/2025	12:52:46.548	1		365.40
			1	365.40
			1	365.40
18/09/2025	12:52:12.253	30		365.20
			30	365.20
			30	365.20
18/09/2025	12:51:44.681	1		365.20
			1	365.20
			1	365.20
18/09/2025	12:51:32.206	1		365.25
			1	365.25
			1	365.25
18/09/2025	12:50:21.888	17		365.50
			17	365.50
			17	365.50
18/09/2025	12:49:35.548	3		365.55
			3	365.55
			3	365.55
18/09/2025	12:47:58.227	25		365.45
			25	365.45
			25	365.45
18/09/2025	12:47:48.468	50		365.25
			50	365.25
			50	365.25
18/09/2025	12:47:36.453	6		365.25
			6	365.25
			6	365.25
18/09/2025	12:47:32.601	50		365.55
			50	365.55
			50	365.55
18/09/2025	12:47:28.698	2		365.25
			2	365.25
			2	365.25
18/09/2025	12:47:18.830	16		365.25
			16	365.25
			16	365.25
18/09/2025	12:46:17.346	3		365.25
			3	365.25
			3	365.25
18/09/2025	12:45:16.647	5		365.40
			5	365.40
			5	365.40
18/09/2025	12:44:42.857	6		365.40
			6	365.40
			6	365.40
18/09/2025	12:43:42.088	10		365.45
			10	365.45
			10	365.45
18/09/2025	12:43:33.655	27		365.70
			27	365.70
			27	365.70
18/09/2025	12:43:25.489	3		365.40
			3	365.40
			3	365.40
18/09/2025	12:41:33.230	10		365.65
			10	365.65
			10	365.65
18/09/2025	12:38:34.116	1		365.75
			1	365.75
			1	365.75
18/09/2025	12:37:33.633	1		365.40
			1	365.40
			1	365.40
18/09/2025	12:37:26.489	1		365.65
			1	365.65
			1	365.65
18/09/2025	12:35:13.542	10		365.50
			10	365.50
			10	365.50
18/09/2025	12:34:12.155	50		365.55
			50	365.55
			50	365.55
18/09/2025	12:33:09.254	1		365.20
			1	365.20
			1	365.20
18/09/2025	12:33:03.622	1		365.25
			1	365.25
			1	365.25
18/09/2025	12:32:59.441	4		365.25
			4	365.25
			4	365.25
18/09/2025	12:32:11.614	50		365.65
			50	365.65
			50	365.65
18/09/2025	12:29:00.291	15		365.65
			15	365.65
			15	365.65
18/09/2025	12:28:13.657	2		365.95
			2	365.95
			2	365.95
18/09/2025	12:28:07.086	1		365.90
			1	365.90
			1	365.90
18/09/2025	12:27:50.153	1		365.75
			1	365.75
			1	365.75
18/09/2025	12:27:02.800	3		365.50
			3	365.50
			3	365.50
18/09/2025	12:26:59.103	2		365.75
			2	365.75
			2	365.75
18/09/2025	12:26:54.224	24		365.50
			24	365.50
			24	365.50
18/09/2025	12:26:48.808	41		365.50
			41	365.50
			41	365.50
18/09/2025	12:26:48.348	2		365.50
			2	365.50
			2	365.50
18/09/2025	12:26:00.083	20		365.60
			20	365.60
			20	365.60
18/09/2025	12:24:01.326	1		365.80
			1	365.80
			1	365.80
18/09/2025	12:23:49.358	2		365.70
			2	365.70
			2	365.70
18/09/2025	12:23:38.993	2		365.55
			2	365.55
			2	365.55
18/09/2025	12:22:52.011	1		365.85
			1	365.85
			1	365.85
18/09/2025	12:22:48.113	50		365.95
			50	365.95
			50	365.95
18/09/2025	12:22:38.746	68		365.90
			68	365.90
			68	365.90
18/09/2025	12:22:21.005	1		365.85
			1	365.85
			1	365.85
18/09/2025	12:21:11.866	100		366.00
			100	366.00
			100	366.00
18/09/2025	12:20:53.716	5		365.95
			5	365.95
			5	365.95
18/09/2025	12:18:38.968	1		365.85
			1	365.85
			1	365.85
18/09/2025	12:18:15.457	2		366.10
			2	366.10
			2	366.10
18/09/2025	12:17:56.741	3		365.95
			3	365.95
			3	365.95
18/09/2025	12:17:47.342	5		366.15
			5	366.15
			5	366.15
18/09/2025	12:17:26.665	2		366.25
			2	366.25
			2	366.25
18/09/2025	12:17:19.820	1		366.20
			1	366.20
			1	366.20
18/09/2025	12:17:12.979	15		366.00
			15	366.00
			15	366.00
18/09/2025	12:16:25.250	4		366.15
			4	366.15
			4	366.15
18/09/2025	12:15:05.786	271		365.90
			271	365.90
			271	365.90
18/09/2025	12:14:32.955	43		365.85
			43	365.85
			43	365.85
18/09/2025	12:14:03.092	278		366.05
			278	366.05
			278	366.05
18/09/2025	12:13:48.224	14		365.75
			14	365.75
			14	365.75
18/09/2025	12:13:40.975	1		366.00
			1	366.00
			1	366.00
18/09/2025	12:13:38.588	12		365.80
			12	365.80
			12	365.80
18/09/2025	12:13:11.278	8		366.00
			8	366.00
			8	366.00
18/09/2025	12:12:37.139	20		366.10
			20	366.10
			20	366.10
18/09/2025	12:12:08.612	1		365.95
			1	365.95
			1	365.95
18/09/2025	12:11:54.944	7		366.10
			6	366.10
			1	366.10
			7	366.10
18/09/2025	12:10:11.565	30		366.15
			30	366.15
			30	366.15
18/09/2025	12:08:47.387	50		366.00
			20	366.00
			30	366.00
			50	366.00
18/09/2025	12:08:02.796	5		366.10
			5	366.10
			5	366.10
18/09/2025	12:07:11.395	3		365.85
			3	365.85
			3	365.85
18/09/2025	12:07:02.464	11		366.00
			1	366.00
			5	366.00
			11	366.00
			5	366.00
18/09/2025	12:06:46.850	22		365.80
			22	365.80
			22	365.80
18/09/2025	12:06:45.557	7		365.95
			7	365.95
			7	365.95
18/09/2025	12:05:06.971	4		365.65
			4	365.65
			4	365.65
18/09/2025	12:01:45.812	1		365.60
			1	365.60
			1	365.60
18/09/2025	12:00:44.337	1		365.70
			1	365.70
			1	365.70
18/09/2025	11:59:50.806	1		365.35
			1	365.35
			1	365.35
18/09/2025	11:59:30.991	1		365.35
			1	365.35
			1	365.35
18/09/2025	11:59:27.568	3		365.25
			3	365.25
			3	365.25
18/09/2025	11:59:10.162	1		365.45
			1	365.45
			1	365.45
18/09/2025	11:58:47.732	1		365.25
			1	365.25
			1	365.25
18/09/2025	11:58:27.397	3		365.15
			3	365.15
			3	365.15
18/09/2025	11:58:27.096	1		365.30
			1	365.30
			1	365.30
18/09/2025	11:58:15.725	1		365.30
			1	365.30
			1	365.30
18/09/2025	11:58:02.263	10		365.15
			10	365.15
			10	365.15
18/09/2025	11:57:24.032	10		365.15
			10	365.15
			10	365.15
18/09/2025	11:56:26.286	20		365.30
			20	365.30
			20	365.30
18/09/2025	11:55:14.511	1		365.15
			1	365.15
			1	365.15
18/09/2025	11:55:10.153	3		365.05
			3	365.05
			3	365.05
18/09/2025	11:55:01.534	5		365.20
			5	365.20
			5	365.20
18/09/2025	11:53:29.081	100		365.30
			100	365.30
			100	365.30
18/09/2025	11:53:16.981	2		365.15
			2	365.15
			2	365.15
18/09/2025	11:52:42.497	5		365.10
			5	365.10
			5	365.10
18/09/2025	11:52:29.887	45		365.10
			45	365.10
			45	365.10
18/09/2025	11:52:03.853	10		365.15
			10	365.15
			10	365.15
18/09/2025	11:51:17.898	1		365.40
			1	365.40
			1	365.40
18/09/2025	11:50:26.406	1		365.30
			1	365.30
			1	365.30
18/09/2025	11:49:26.887	4		365.30
			4	365.30
			4	365.30
18/09/2025	11:48:45.444	2		365.00
			2	365.00
			2	365.00
18/09/2025	11:48:03.178	15		364.95
			15	364.95
			15	364.95
18/09/2025	11:47:45.834	7		365.05
			7	365.05
			7	365.05
18/09/2025	11:47:30.827	153		364.95
			153	364.95
			153	364.95
18/09/2025	11:47:29.243	1		365.25
			1	365.25
			1	365.25
18/09/2025	11:47:22.198	91		365.25
			91	365.25
			91	365.25
18/09/2025	11:47:01.069	1		364.90
			1	364.90
			1	364.90
18/09/2025	11:46:54.440	15		364.90
			15	364.90
			15	364.90
18/09/2025	11:46:49.565	3		365.00
			3	365.00
			3	365.00
18/09/2025	11:45:14.234	80		365.00
			80	365.00
			80	365.00
18/09/2025	11:45:01.042	58		364.85
			58	364.85
			58	364.85
18/09/2025	11:44:59.233	1		365.00
			1	365.00
			1	365.00
18/09/2025	11:44:49.759	2		365.05
			2	365.05
			2	365.05
18/09/2025	11:43:00.716	1		364.90
			1	364.90
			1	364.90
18/09/2025	11:42:49.629	150		365.00
			150	365.00
			150	365.00
18/09/2025	11:41:55.218	15		365.05
			15	365.05
			15	365.05
18/09/2025	11:41:44.288	1		365.10
			1	365.10
			1	365.10
18/09/2025	11:40:45.616	10		365.15
			10	365.15
			10	365.15
18/09/2025	11:40:19.057	1		365.05
			1	365.05
			1	365.05
18/09/2025	11:37:47.242	25		365.15
			25	365.15
			24	365.15
			1	365.15
18/09/2025	11:37:12.441	150		365.45
			150	365.45
			150	365.45
18/09/2025	11:37:11.338	150		365.40
			150	365.40
			150	365.40
18/09/2025	11:36:23.643	3		365.50
			3	365.50
			3	365.50
18/09/2025	11:36:17.809	1		365.55
			1	365.55
			1	365.55
18/09/2025	11:35:59.425	5		365.70
			5	365.70
			5	365.70
18/09/2025	11:35:55.023	3		365.65
			3	365.65
			3	365.65
18/09/2025	11:35:25.589	1		365.70
			1	365.70
			1	365.70
18/09/2025	11:35:22.494	15		365.70
			15	365.70
			15	365.70
18/09/2025	11:34:59.217	1		365.65
			1	365.65
			1	365.65
18/09/2025	11:34:28.137	10		365.45
			10	365.45
			10	365.45
18/09/2025	11:34:20.784	15		365.65
			15	365.65
			15	365.65
18/09/2025	11:34:02.491	134		365.50
			134	365.50
			134	365.50
18/09/2025	11:33:59.423	4		365.60
			4	365.60
			4	365.60
18/09/2025	11:33:28.091	18		365.45
			18	365.45
			18	365.45
18/09/2025	11:32:32.715	1		365.30
			1	365.30
			1	365.30
18/09/2025	11:32:28.369	2		365.25
			2	365.25
			2	365.25
18/09/2025	11:31:28.727	5		365.25
			5	365.25
			5	365.25
18/09/2025	11:31:26.187	5		365.25
			5	365.25
			5	365.25
18/09/2025	11:31:04.960	20		365.20
			20	365.20
			20	365.20
18/09/2025	11:30:42.758	6		365.20
			6	365.20
			6	365.20
18/09/2025	11:30:04.740	20		365.10
			20	365.10
			20	365.10
18/09/2025	11:29:27.252	1		365.15
			1	365.15
			1	365.15
18/09/2025	11:27:40.029	2		365.20
			2	365.20
			2	365.20
18/09/2025	11:26:25.504	15		365.20
			15	365.20
			15	365.20
18/09/2025	11:26:22.793	25		365.30
			25	365.30
			25	365.30
18/09/2025	11:26:13.313	10		365.55
			10	365.55
			10	365.55
18/09/2025	11:25:18.564	1		365.50
			1	365.50
			1	365.50
18/09/2025	11:25:01.962	30		365.40
			30	365.40
			30	365.40
18/09/2025	11:24:48.549	2		365.10
			2	365.10
			2	365.10
18/09/2025	11:24:43.156	1		365.35
			1	365.35
			1	365.35
18/09/2025	11:24:16.085	80		365.00
			80	365.00
			80	365.00
18/09/2025	11:24:15.998	20		365.00
			14	365.00
			6	365.00
			20	365.00
18/09/2025	11:24:10.874	1		365.25
			1	365.25
			1	365.25
18/09/2025	11:23:22.884	5		365.20
			5	365.20
			5	365.20
18/09/2025	11:23:13.810	1		365.10
			1	365.10
			1	365.10
18/09/2025	11:23:09.288	3		365.40
			3	365.40
			3	365.40
18/09/2025	11:22:16.101	10		365.30
			10	365.30
			10	365.30
18/09/2025	11:21:58.597	2		365.30
			2	365.30
			2	365.30
18/09/2025	11:19:18.066	13		365.25
			13	365.25
			13	365.25
18/09/2025	11:18:56.410	68		365.50
			68	365.50
			68	365.50
18/09/2025	11:18:37.533	5		365.35
			5	365.35
			5	365.35
18/09/2025	11:18:35.967	13		365.60
			13	365.60
			13	365.60
18/09/2025	11:17:57.662	2		365.25
			2	365.25
			2	365.25
18/09/2025	11:17:45.846	7		365.30
			7	365.30
			7	365.30
18/09/2025	11:17:45.593	8		365.45
			8	365.45
			8	365.45
18/09/2025	11:16:10.448	40		365.35
			40	365.35
			40	365.35
18/09/2025	11:15:34.817	3		365.50
			3	365.50
			3	365.50
18/09/2025	11:14:22.960	5		365.25
			5	365.25
			5	365.25
18/09/2025	11:13:52.452	2		365.50
			2	365.50
			2	365.50
18/09/2025	11:13:32.544	4		365.60
			4	365.60
			4	365.60
18/09/2025	11:13:18.308	3		365.55
			3	365.55
			3	365.55
18/09/2025	11:13:11.467	1		365.75
			1	365.75
			1	365.75
18/09/2025	11:12:16.701	2		365.90
			2	365.90
			2	365.90
18/09/2025	11:12:06.138	4		365.75
			4	365.75
			4	365.75
18/09/2025	11:10:58.619	10		365.75
			10	365.75
			10	365.75
18/09/2025	11:10:08.273	4		365.85
			4	365.85
			4	365.85
18/09/2025	11:08:59.050	15		365.80
			15	365.80
			15	365.80
18/09/2025	11:08:44.754	3		366.00
			3	366.00
			3	366.00
18/09/2025	11:08:31.795	10		366.00
			10	366.00
			10	366.00
18/09/2025	11:08:25.642	5		366.05
			5	366.05
			5	366.05
18/09/2025	11:08:08.883	1		366.05
			1	366.05
			1	366.05
18/09/2025	11:07:48.287	300		366.20
			300	366.20
			300	366.20
18/09/2025	11:07:24.703	79		366.00
			79	366.00
			79	366.00
18/09/2025	11:07:04.976	150		366.35
			150	366.35
			150	366.35
18/09/2025	11:06:39.496	200		366.10
			200	366.10
			200	366.10
18/09/2025	11:05:42.464	85		366.15
			85	366.15
			85	366.15
18/09/2025	11:05:18.357	25		366.30
			25	366.30
			25	366.30
18/09/2025	11:04:45.899	20		366.30
			20	366.30
			20	366.30
18/09/2025	11:04:40.940	12		366.45
			12	366.45
			12	366.45
18/09/2025	11:04:31.971	5		366.15
			5	366.15
			5	366.15
18/09/2025	11:04:31.919	3		366.15
			3	366.15
			3	366.15
18/09/2025	11:03:40.605	1		366.30
			1	366.30
			1	366.30
18/09/2025	11:03:03.586	30		366.15
			30	366.15
			30	366.15
18/09/2025	11:03:02.813	1		366.15
			1	366.15
			1	366.15
18/09/2025	11:02:30.395	1		366.45
			1	366.45
			1	366.45
18/09/2025	11:02:27.484	17		366.45
			17	366.45
			17	366.45
18/09/2025	11:01:59.697	5		366.15
			5	366.15
			5	366.15
18/09/2025	11:00:59.390	2		366.30
			2	366.30
			2	366.30
18/09/2025	11:00:46.881	2		366.00
			2	366.00
			2	366.00
18/09/2025	11:00:34.886	1		366.20
			1	366.20
			1	366.20
18/09/2025	10:59:53.100	1		366.35
			1	366.35
			1	366.35
18/09/2025	10:59:06.994	200		366.50
			200	366.50
			200	366.50
18/09/2025	10:57:56.331	90		366.45
			90	366.45
			90	366.45
18/09/2025	10:57:16.656	30		366.40
			30	366.40
			30	366.40
18/09/2025	10:56:45.684	42		366.40
			42	366.40
			40	366.40
			2	366.40
18/09/2025	10:56:45.575	40		366.35
			40	366.35
			40	366.35
18/09/2025	10:56:18.548	100		366.15
			100	366.15
			100	366.15
18/09/2025	10:55:20.690	100		366.00
			100	366.00
			100	366.00
18/09/2025	10:55:07.736	15		365.95
			15	365.95
			15	365.95
18/09/2025	10:55:06.966	5		365.95
			5	365.95
			5	365.95
18/09/2025	10:55:00.928	100		365.85
			100	365.85
			100	365.85
18/09/2025	10:54:54.862	2		365.80
			2	365.80
			2	365.80
18/09/2025	10:54:12.345	300		365.85
			300	365.85
			300	365.85
18/09/2025	10:54:06.056	5		365.85
			5	365.85
			5	365.85
18/09/2025	10:54:01.678	61		365.90
			61	365.90
			61	365.90
18/09/2025	10:53:58.759	20		366.00
			10	366.00
			20	366.00
			10	366.00
18/09/2025	10:53:17.795	1		365.95
			1	365.95
			1	365.95
18/09/2025	10:53:06.836	5		365.95
			5	365.95
			5	365.95
18/09/2025	10:53:05.908	2		365.95
			2	365.95
			2	365.95
18/09/2025	10:53:02.945	1 100		365.50
			1 073	365.50
			1 100	365.50
			27	365.50
18/09/2025	10:52:28.433	300		365.80
			300	365.80
			300	365.80
18/09/2025	10:51:57.319	6		365.95
			6	365.95
			6	365.95
18/09/2025	10:51:49.877	3		365.75
			3	365.75
			3	365.75
18/09/2025	10:51:45.274	300		365.80
			300	365.80
			300	365.80
18/09/2025	10:51:44.126	57		365.70
			57	365.70
			57	365.70
18/09/2025	10:51:23.854	2		365.65
			2	365.65
			2	365.65
18/09/2025	10:51:14.722	6		365.85
			6	365.85
			6	365.85
18/09/2025	10:50:59.997	1		365.75
			1	365.75
			1	365.75
18/09/2025	10:50:36.073	8		365.85
			8	365.85
			8	365.85
18/09/2025	10:48:15.746	1		365.90
			1	365.90
			1	365.90
18/09/2025	10:47:30.568	3		365.80
			3	365.80
			3	365.80
18/09/2025	10:47:18.131	1		365.95
			1	365.95
			1	365.95
18/09/2025	10:47:11.957	1		365.90
			1	365.90
			1	365.90
18/09/2025	10:46:56.932	70		365.95
			70	365.95
			70	365.95
18/09/2025	10:46:55.198	100		365.95
			100	365.95
			100	365.95
18/09/2025	10:46:41.601	1		365.70
			1	365.70
			1	365.70
18/09/2025	10:46:06.497	3		365.80
			3	365.80
			3	365.80
18/09/2025	10:46:01.169	1		366.00
			1	366.00
			1	366.00
18/09/2025	10:45:53.529	45		366.05
			45	366.05
			45	366.05
18/09/2025	10:45:40.640	1		366.20
			1	366.20
			1	366.20
18/09/2025	10:45:27.463	300		366.00
			300	366.00
			300	366.00
18/09/2025	10:45:00.590	300		366.30
			300	366.30
			300	366.30
18/09/2025	10:44:37.284	1 000		366.35
			1 000	366.35
			1 000	366.35
18/09/2025	10:44:37.196	1 000		366.35
			982	366.35
			9	366.35
			1 000	366.35
			9	366.35
18/09/2025	10:43:59.538	300		366.30
			300	366.30
			300	366.30
18/09/2025	10:43:34.528	19		366.25
			19	366.25
			19	366.25
18/09/2025	10:43:32.420	80		366.30
			80	366.30
			80	366.30
18/09/2025	10:42:53.202	1		366.30
			1	366.30
			1	366.30
18/09/2025	10:42:52.300	2		366.15
			2	366.15
			2	366.15
18/09/2025	10:42:50.239	2		366.15
			2	366.15
			2	366.15
18/09/2025	10:42:00.002	5		366.05
			5	366.05
			5	366.05
18/09/2025	10:41:37.959	10		366.20
			10	366.20
			10	366.20
18/09/2025	10:41:33.529	2		366.00
			2	366.00
			2	366.00
18/09/2025	10:41:05.965	3		366.10
			1	366.10
			2	366.10
			3	366.10
18/09/2025	10:40:36.606	1 003		366.35
			1 003	366.35
			1 000	366.35
			2	366.35
			1	366.35
18/09/2025	10:40:19.247	300		366.35
			300	366.35
			300	366.35
18/09/2025	10:40:16.063	53		366.35
			53	366.35
			53	366.35
18/09/2025	10:39:52.295	40		366.20
			40	366.20
			40	366.20
18/09/2025	10:39:43.188	27		366.30
			27	366.30
			27	366.30
18/09/2025	10:38:53.939	700		366.20
			2	366.20
			615	366.20
			83	366.20
			700	366.20
18/09/2025	10:38:40.591	300		366.20
			300	366.20
			300	366.20
18/09/2025	10:38:38.050	5		366.15
			5	366.15
			5	366.15
18/09/2025	10:36:42.767	3		366.20
			3	366.20
			3	366.20
18/09/2025	10:35:33.429	128		366.20
			128	366.20
			128	366.20
18/09/2025	10:35:19.729	60		366.20
			60	366.20
			60	366.20
18/09/2025	10:34:47.300	1		366.25
			1	366.25
			1	366.25
18/09/2025	10:34:40.729	6		366.30
			6	366.30
			6	366.30
18/09/2025	10:34:37.397	60		366.30
			60	366.30
			60	366.30
18/09/2025	10:34:21.120	1		366.30
			1	366.30
			1	366.30
18/09/2025	10:34:12.734	14		366.05
			14	366.05
			14	366.05
18/09/2025	10:33:41.811	1		365.90
			1	365.90
			1	365.90
18/09/2025	10:33:40.479	1		365.85
			1	365.85
			1	365.85
18/09/2025	10:33:12.850	17		366.30
			17	366.30
			17	366.30
18/09/2025	10:31:41.559	5		366.30
			5	366.30
			5	366.30
18/09/2025	10:31:29.293	4		366.30
			4	366.30
			4	366.30
18/09/2025	10:30:46.551	5		366.10
			5	366.10
			5	366.10
18/09/2025	10:29:56.303	5		366.00
			5	366.00
			5	366.00
18/09/2025	10:29:01.123	5		366.35
			5	366.35
			5	366.35
18/09/2025	10:28:01.324	13		366.25
			13	366.25
			13	366.25
18/09/2025	10:27:34.846	100		366.35
			100	366.35
			100	366.35
18/09/2025	10:27:26.647	3		366.25
			3	366.25
			3	366.25
18/09/2025	10:27:21.563	7		366.35
			7	366.35
			7	366.35
18/09/2025	10:26:52.719	42		366.20
			42	366.20
			42	366.20
18/09/2025	10:26:25.478	20		366.15
			20	366.15
			20	366.15
18/09/2025	10:26:19.835	2		366.15
			2	366.15
			2	366.15
18/09/2025	10:25:31.524	256		366.00
			256	366.00
			10	366.00
			246	366.00
18/09/2025	10:25:20.052	12		366.35
			12	366.35
			12	366.35
18/09/2025	10:24:20.682	1		366.05
			1	366.05
			1	366.05
18/09/2025	10:23:54.916	1		366.35
			1	366.35
			1	366.35
18/09/2025	10:23:42.514	10		365.95
			10	365.95
			10	365.95
18/09/2025	10:23:31.010	14		366.20
			9	366.20
			5	366.20
			14	366.20
18/09/2025	10:22:46.471	1		365.80
			1	365.80
			1	365.80
18/09/2025	10:22:45.749	8		366.00
			8	366.00
			8	366.00
18/09/2025	10:22:01.618	85		366.00
			85	366.00
			85	366.00
18/09/2025	10:21:50.701	3		365.95
			3	365.95
			3	365.95
18/09/2025	10:21:39.136	35		366.00
			35	366.00
			35	366.00
18/09/2025	10:21:37.365	15		366.10
			15	366.10
			15	366.10
18/09/2025	10:21:14.689	8		366.15
			8	366.15
			8	366.15
18/09/2025	10:20:32.134	12		366.05
			6	366.05
			12	366.05
			6	366.05
18/09/2025	10:19:54.353	20		365.75
			20	365.75
			20	365.75
18/09/2025	10:19:54.254	6		365.55
			6	365.55
			6	365.55
18/09/2025	10:19:32.130	7		365.90
			7	365.90
			7	365.90
18/09/2025	10:18:49.166	8		365.85
			8	365.85
			8	365.85
18/09/2025	10:18:18.525	10		365.75
			10	365.75
			10	365.75
18/09/2025	10:18:10.814	8		365.75
			8	365.75
			8	365.75
18/09/2025	10:17:57.158	17		366.00
			17	366.00
			17	366.00
18/09/2025	10:17:48.432	3		365.80
			3	365.80
			3	365.80
18/09/2025	10:17:38.971	1		366.00
			1	366.00
			1	366.00

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: 52.46 / Ask: 52.50
Volume: 413 313
+6.51%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 13:15:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice