Tradegate Exchange

Tesla Inc.

1064

901

363.35

Date	Time	Volume	Order Volume	Price
18/09/2025	15:12:20.605	25		363.35
			25	363.35
			25	363.35
18/09/2025	15:11:30.298	300		362.65
			300	362.65
			300	362.65
18/09/2025	15:11:05.188	1		362.65
			1	362.65
			1	362.65
18/09/2025	15:09:39.206	5		362.15
			5	362.15
			5	362.15
18/09/2025	15:08:53.869	4		362.15
			4	362.15
			4	362.15
18/09/2025	15:08:48.415	65		362.35
			65	362.35
			65	362.35
18/09/2025	15:08:42.618	77		362.40
			77	362.40
			77	362.40
18/09/2025	15:08:05.343	10		362.55
			10	362.55
			10	362.55
18/09/2025	15:07:54.275	205		362.40
			205	362.40
			205	362.40
18/09/2025	15:07:35.156	50		362.50
			50	362.50
			50	362.50
18/09/2025	15:07:25.368	1		362.60
			1	362.60
			1	362.60
18/09/2025	15:07:23.993	20		362.85
			20	362.85
			20	362.85
18/09/2025	15:06:55.789	14		362.50
			14	362.50
			14	362.50
18/09/2025	15:06:55.735	12		362.50
			12	362.50
			12	362.50
18/09/2025	15:05:30.975	1		363.25
			1	363.25
			1	363.25
18/09/2025	15:05:30.456	3		363.25
			3	363.25
			3	363.25
18/09/2025	15:05:28.406	2		363.00
			2	363.00
			2	363.00
18/09/2025	15:05:14.754	3		362.90
			3	362.90
			3	362.90
18/09/2025	15:04:39.630	1		362.90
			1	362.90
			1	362.90
18/09/2025	15:04:18.468	25		363.00
			5	363.00
			25	363.00
			20	363.00
18/09/2025	15:03:30.608	300		363.00
			250	363.00
			300	363.00
			50	363.00
18/09/2025	15:01:31.957	3		363.10
			3	363.10
			3	363.10
18/09/2025	15:01:22.275	1		363.35
			1	363.35
			1	363.35
18/09/2025	15:00:50.676	1		363.30
			1	363.30
			1	363.30
18/09/2025	15:00:39.245	200		363.40
			200	363.40
			200	363.40
18/09/2025	15:00:08.615	300		363.35
			300	363.35
			300	363.35
18/09/2025	14:59:57.730	1		363.30
			1	363.30
			1	363.30
18/09/2025	14:59:32.882	2		363.30
			2	363.30
			2	363.30
18/09/2025	14:59:26.131	50		363.50
			50	363.50
			49	363.50
			1	363.50
18/09/2025	14:58:28.200	25		363.40
			25	363.40
			25	363.40
18/09/2025	14:57:38.895	1		363.50
			1	363.50
			1	363.50
18/09/2025	14:57:06.577	17		363.60
			17	363.60
			17	363.60
18/09/2025	14:57:01.460	5		363.80
			5	363.80
			5	363.80
18/09/2025	14:56:45.039	10		363.65
			10	363.65
			10	363.65
18/09/2025	14:56:12.744	67		363.50
			67	363.50
			67	363.50
18/09/2025	14:55:52.108	6		363.35
			6	363.35
			6	363.35
18/09/2025	14:55:07.745	5		363.20
			5	363.20
			5	363.20
18/09/2025	14:54:56.122	1		363.15
			1	363.15
			1	363.15
18/09/2025	14:54:36.299	43		363.35
			43	363.35
			43	363.35
18/09/2025	14:54:21.892	1		363.45
			1	363.45
			1	363.45
18/09/2025	14:53:51.189	1		363.40
			1	363.40
			1	363.40
18/09/2025	14:53:08.128	1		363.40
			1	363.40
			1	363.40
18/09/2025	14:51:38.080	25		363.45
			25	363.45
			25	363.45
18/09/2025	14:50:04.542	10		363.65
			10	363.65
			10	363.65
18/09/2025	14:48:48.261	170		363.90
			170	363.90
			170	363.90
18/09/2025	14:48:30.524	55		364.10
			55	364.10
			55	364.10
18/09/2025	14:47:45.802	2		363.95
			2	363.95
			2	363.95
18/09/2025	14:47:32.264	220		364.00
			3	364.00
			220	364.00
			217	364.00
18/09/2025	14:46:58.533	3		364.05
			3	364.05
			3	364.05
18/09/2025	14:46:22.578	1		364.35
			1	364.35
			1	364.35
18/09/2025	14:44:26.754	41		364.40
			41	364.40
			41	364.40
18/09/2025	14:42:54.971	10		364.45
			10	364.45
			10	364.45
18/09/2025	14:42:39.714	27		364.40
			27	364.40
			27	364.40
18/09/2025	14:40:20.032	13		364.45
			13	364.45
			13	364.45
18/09/2025	14:39:45.731	137		364.40
			137	364.40
			137	364.40
18/09/2025	14:36:25.122	4		364.65
			4	364.65
			4	364.65
18/09/2025	14:35:26.802	8		364.75
			8	364.75
			8	364.75
18/09/2025	14:35:21.451	6		364.50
			6	364.50
			6	364.50
18/09/2025	14:34:19.133	4		364.30
			4	364.30
			4	364.30
18/09/2025	14:32:45.959	1		364.05
			1	364.05
			1	364.05
18/09/2025	14:32:05.536	300		364.00
			20	364.00
			300	364.00
			280	364.00
18/09/2025	14:32:05.288	3		364.00
			3	364.00
			3	364.00
18/09/2025	14:31:50.388	1		364.30
			1	364.30
			1	364.30
18/09/2025	14:30:23.956	5		364.50
			5	364.50
			5	364.50
18/09/2025	14:29:20.072	2		364.35
			2	364.35
			2	364.35
18/09/2025	14:29:00.666	1		364.45
			1	364.45
			1	364.45
18/09/2025	14:28:56.884	10		364.25
			10	364.25
			10	364.25
18/09/2025	14:28:48.558	5		364.45
			5	364.45
			5	364.45
18/09/2025	14:28:26.481	137		364.50
			137	364.50
			137	364.50
18/09/2025	14:28:20.115	6		364.50
			6	364.50
			6	364.50
18/09/2025	14:28:02.431	2		364.50
			2	364.50
			2	364.50
18/09/2025	14:28:00.216	5		364.35
			5	364.35
			5	364.35
18/09/2025	14:27:58.862	14		364.35
			14	364.35
			14	364.35
18/09/2025	14:27:31.931	1		364.50
			1	364.50
			1	364.50
18/09/2025	14:26:43.040	3		364.30
			3	364.30
			3	364.30
18/09/2025	14:26:38.585	3		364.30
			3	364.30
			3	364.30
18/09/2025	14:26:10.243	85		364.45
			85	364.45
			85	364.45
18/09/2025	14:26:09.400	1		364.60
			1	364.60
			1	364.60
18/09/2025	14:25:16.093	20		364.50
			20	364.50
			20	364.50
18/09/2025	14:24:36.046	50		364.50
			50	364.50
			50	364.50
18/09/2025	14:24:06.614	1		364.60
			1	364.60
			1	364.60
18/09/2025	14:22:57.930	11		364.30
			11	364.30
			11	364.30
18/09/2025	14:22:20.942	5		364.35
			5	364.35
			5	364.35
18/09/2025	14:21:57.213	4		364.05
			4	364.05
			4	364.05
18/09/2025	14:21:53.044	15		364.05
			15	364.05
			15	364.05
18/09/2025	14:21:28.659	8		364.15
			8	364.15
			8	364.15
18/09/2025	14:21:04.622	42		364.15
			42	364.15
			42	364.15
18/09/2025	14:17:28.916	35		364.35
			35	364.35
			35	364.35
18/09/2025	14:16:54.622	1		364.45
			1	364.45
			1	364.45
18/09/2025	14:10:52.139	40		364.15
			40	364.15
			40	364.15
18/09/2025	14:10:48.412	7		363.95
			7	363.95
			7	363.95
18/09/2025	14:10:27.961	100		364.25
			100	364.25
			100	364.25
18/09/2025	14:07:28.920	3		364.50
			2	364.50
			3	364.50
			1	364.50
18/09/2025	14:06:58.613	1		364.55
			1	364.55
			1	364.55
18/09/2025	14:06:30.132	12		364.35
			12	364.35
			12	364.35
18/09/2025	14:06:27.537	25		364.50
			25	364.50
			25	364.50
18/09/2025	14:05:46.276	15		364.50
			15	364.50
			15	364.50
18/09/2025	14:04:27.513	25		364.25
			25	364.25
			25	364.25
18/09/2025	14:04:05.140	7		364.20
			7	364.20
			7	364.20
18/09/2025	14:04:04.834	13		364.20
			13	364.20
			13	364.20
18/09/2025	14:04:00.627	2		364.35
			2	364.35
			2	364.35
18/09/2025	14:03:37.640	82		364.35
			82	364.35
			82	364.35
18/09/2025	14:03:04.053	2		364.45
			2	364.45
			2	364.45
18/09/2025	14:02:34.295	5		364.45
			5	364.45
			5	364.45
18/09/2025	14:00:43.965	1		364.30
			1	364.30
			1	364.30
18/09/2025	14:00:41.950	1		364.30
			1	364.30
			1	364.30
18/09/2025	14:00:25.035	70		364.60
			3	364.60
			70	364.60
			67	364.60
18/09/2025	13:59:57.662	123		364.25
			123	364.25
			123	364.25
18/09/2025	13:57:46.369	10		364.20
			10	364.20
			10	364.20
18/09/2025	13:57:28.534	50		364.45
			50	364.45
			50	364.45
18/09/2025	13:57:12.556	1		364.20
			1	364.20
			1	364.20
18/09/2025	13:56:37.325	1		364.00
			1	364.00
			1	364.00
18/09/2025	13:56:02.080	100		364.00
			100	364.00
			100	364.00
18/09/2025	13:55:56.150	150		364.20
			150	364.20
			150	364.20
18/09/2025	13:55:07.917	30		364.40
			30	364.40
			30	364.40
18/09/2025	13:54:53.795	3		364.30
			3	364.30
			3	364.30
18/09/2025	13:54:23.464	30		364.40
			30	364.40
			30	364.40
18/09/2025	13:54:07.708	1		364.50
			1	364.50
			1	364.50
18/09/2025	13:53:12.458	3		364.55
			3	364.55
			3	364.55
18/09/2025	13:53:10.070	1		364.80
			1	364.80
			1	364.80
18/09/2025	13:52:11.177	1		364.50
			1	364.50
			1	364.50
18/09/2025	13:51:47.404	268		364.65
			5	364.65
			268	364.65
			263	364.65
18/09/2025	13:50:40.119	300		364.65
			300	364.65
			300	364.65
18/09/2025	13:48:44.249	4		364.95
			4	364.95
			4	364.95
18/09/2025	13:48:30.558	7		364.80
			7	364.80
			7	364.80
18/09/2025	13:47:25.539	70		364.80
			70	364.80
			70	364.80
18/09/2025	13:47:22.292	1		364.80
			1	364.80
			1	364.80
18/09/2025	13:45:45.443	10		364.45
			10	364.45
			10	364.45
18/09/2025	13:45:45.040	3		364.45
			3	364.45
			3	364.45
18/09/2025	13:44:51.157	5		364.50
			5	364.50
			5	364.50
18/09/2025	13:42:18.291	10		363.90
			10	363.90
			10	363.90
18/09/2025	13:42:18.157	34		363.90
			27	363.90
			7	363.90
			34	363.90
18/09/2025	13:40:20.627	10		363.90
			10	363.90
			10	363.90
18/09/2025	13:39:48.960	2		364.10
			2	364.10
			2	364.10
18/09/2025	13:39:00.063	1		364.10
			1	364.10
			1	364.10
18/09/2025	13:38:28.530	250		363.90
			250	363.90
			250	363.90
18/09/2025	13:37:57.569	52		363.50
			52	363.50
			52	363.50
18/09/2025	13:37:28.242	1		363.45
			1	363.45
			1	363.45
18/09/2025	13:37:27.941	7		363.45
			7	363.45
			7	363.45
18/09/2025	13:36:09.949	5		363.05
			5	363.05
			5	363.05
18/09/2025	13:35:48.794	65		362.95
			65	362.95
			65	362.95
18/09/2025	13:35:35.685	102		362.80
			100	362.80
			102	362.80
			2	362.80
18/09/2025	13:35:35.629	300		362.80
			300	362.80
			300	362.80
18/09/2025	13:35:35.539	258		363.00
			258	363.00
			258	363.00
18/09/2025	13:34:58.125	7		363.05
			7	363.05
			7	363.05
18/09/2025	13:34:25.431	10		363.20
			10	363.20
			10	363.20
18/09/2025	13:33:53.337	1		363.35
			1	363.35
			1	363.35
18/09/2025	13:33:06.288	36		363.30
			36	363.30
			36	363.30
18/09/2025	13:32:50.441	6		363.60
			6	363.60
			6	363.60
18/09/2025	13:31:22.503	70		364.05
			70	364.05
			70	364.05
18/09/2025	13:30:22.007	1		363.85
			1	363.85
			1	363.85
18/09/2025	13:30:08.511	5		363.70
			5	363.70
			5	363.70
18/09/2025	13:29:50.922	50		363.50
			50	363.50
			50	363.50
18/09/2025	13:29:50.346	2		363.55
			2	363.55
			2	363.55
18/09/2025	13:29:48.640	20		363.30
			20	363.30
			20	363.30
18/09/2025	13:29:09.838	30		363.70
			30	363.70
			30	363.70
18/09/2025	13:28:44.447	509		363.40
			505	363.40
			4	363.40
			509	363.40
18/09/2025	13:28:05.159	300		363.70
			300	363.70
			300	363.70
18/09/2025	13:26:36.237	200		363.70
			200	363.70
			200	363.70
18/09/2025	13:26:29.391	300		363.70
			300	363.70
			300	363.70
18/09/2025	13:26:24.208	5		363.55
			5	363.55
			5	363.55
18/09/2025	13:26:23.303	4		363.60
			4	363.60
			4	363.60
18/09/2025	13:26:21.189	278		363.30
			278	363.30
			278	363.30
18/09/2025	13:26:17.797	1 144		363.30
			380	363.30
			80	363.30
			3	363.30
			80	363.30
			1 141	363.30
			603	363.30
			1	363.30
18/09/2025	13:25:55.646	300		363.85
			300	363.85
			300	363.85
18/09/2025	13:25:55.588	308		363.85
			8	363.85
			300	363.85
			308	363.85
18/09/2025	13:25:55.493	170		364.00
			150	364.00
			170	364.00
			20	364.00
18/09/2025	13:25:52.922	15		364.05
			15	364.05
			15	364.05
18/09/2025	13:25:49.514	1		364.20
			1	364.20
			1	364.20
18/09/2025	13:25:46.103	1		364.20
			1	364.20
			1	364.20
18/09/2025	13:25:34.632	2		364.05
			2	364.05
			2	364.05
18/09/2025	13:25:17.357	2		364.35
			2	364.35
			2	364.35
18/09/2025	13:24:41.837	9		364.55
			9	364.55
			9	364.55
18/09/2025	13:24:33.032	1		364.55
			1	364.55
			1	364.55
18/09/2025	13:24:06.964	10		364.30
			10	364.30
			10	364.30
18/09/2025	13:24:01.781	6		364.15
			6	364.15
			6	364.15
18/09/2025	13:23:49.452	274		364.45
			274	364.45
			274	364.45
18/09/2025	13:23:11.201	1		364.60
			1	364.60
			1	364.60
18/09/2025	13:22:56.817	3		364.45
			3	364.45
			3	364.45
18/09/2025	13:22:03.086	2		364.35
			2	364.35
			2	364.35
18/09/2025	13:20:19.619	1		364.25
			1	364.25
			1	364.25
18/09/2025	13:19:28.947	27		364.50
			27	364.50
			27	364.50
18/09/2025	13:19:28.800	3		364.25
			3	364.25
			3	364.25
18/09/2025	13:18:59.929	5		364.60
			5	364.60
			5	364.60
18/09/2025	13:18:06.882	4		364.30
			4	364.30
			4	364.30
18/09/2025	13:17:51.532	300		364.40
			300	364.40
			300	364.40
18/09/2025	13:17:48.953	85		364.35
			85	364.35
			85	364.35
18/09/2025	13:17:48.830	10		364.35
			10	364.35
			10	364.35
18/09/2025	13:17:34.125	4		364.90
			4	364.90
			4	364.90
18/09/2025	13:17:28.864	36		365.00
			36	365.00
			36	365.00
18/09/2025	13:17:28.657	100		365.00
			100	365.00
			100	365.00
18/09/2025	13:17:25.128	42		365.95
			42	365.95
			42	365.95
18/09/2025	13:17:20.520	1		365.95
			1	365.95
			1	365.95
18/09/2025	13:16:27.444	7		365.00
			7	365.00
			7	365.00
18/09/2025	13:16:06.578	70		365.00
			43	365.00
			7	365.00
			70	365.00
			20	365.00
18/09/2025	13:16:06.515	4		365.00
			4	365.00
			4	365.00
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

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: 53.06 / Ask: 53.07
Volume: 548 966
+7.75%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 15:12:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice