Tradegate Exchange

Tesla Inc.

2834

2423

298.85

Date	Time	Volume	Order Volume	Price
13/05/2025	21:58:43.882	34		298.85
			34	298.85
			34	298.85
13/05/2025	21:58:39.040	34		298.85
			34	298.85
			34	298.85
13/05/2025	21:58:36.924	10		299.00
			10	299.00
			10	299.00
13/05/2025	21:58:27.248	10		298.90
			10	298.90
			10	298.90
13/05/2025	21:58:10.050	3		298.85
			3	298.85
			3	298.85
13/05/2025	21:57:44.085	15		298.80
			15	298.80
			15	298.80
13/05/2025	21:57:25.906	35		298.50
			35	298.50
			35	298.50
13/05/2025	21:56:47.885	302		298.20
			302	298.20
			302	298.20
13/05/2025	21:56:21.418	1 000		298.50
			1 000	298.50
			1 000	298.50
13/05/2025	21:55:53.489	48		298.65
			48	298.65
			48	298.65
13/05/2025	21:54:45.673	34		298.30
			34	298.30
			34	298.30
13/05/2025	21:53:56.555	97		297.45
			97	297.45
			97	297.45
13/05/2025	21:52:18.177	47		296.40
			7	296.40
			40	296.40
			47	296.40
13/05/2025	21:52:12.479	4		296.85
			4	296.85
			4	296.85
13/05/2025	21:51:52.933	10		297.20
			10	297.20
			10	297.20
13/05/2025	21:51:52.129	1		297.35
			1	297.35
			1	297.35
13/05/2025	21:51:33.204	37		297.15
			37	297.15
			37	297.15
13/05/2025	21:51:26.663	3		297.30
			3	297.30
			3	297.30
13/05/2025	21:51:21.900	9		297.35
			9	297.35
			9	297.35
13/05/2025	21:51:16.079	2		297.60
			2	297.60
			2	297.60
13/05/2025	21:51:14.526	100		297.65
			100	297.65
			100	297.65
13/05/2025	21:51:11.891	3		297.75
			3	297.75
			3	297.75
13/05/2025	21:51:07.656	20		297.75
			20	297.75
			20	297.75
13/05/2025	21:51:04.232	148		297.75
			18	297.75
			70	297.75
			40	297.75
			148	297.75
			20	297.75
13/05/2025	21:50:58.707	7		298.35
			7	298.35
			7	298.35
13/05/2025	21:50:44.004	10		298.30
			10	298.30
			10	298.30
13/05/2025	21:50:27.329	35		298.40
			35	298.40
			35	298.40
13/05/2025	21:50:21.709	100		298.90
			100	298.90
			100	298.90
13/05/2025	21:49:59.993	9		298.90
			9	298.90
			9	298.90
13/05/2025	21:49:32.943	17		299.00
			17	299.00
			17	299.00
13/05/2025	21:49:18.362	333		298.70
			333	298.70
			333	298.70
13/05/2025	21:49:18.283	200		299.00
			200	299.00
			200	299.00
13/05/2025	21:48:55.967	3		299.25
			3	299.25
			3	299.25
13/05/2025	21:48:23.013	35		299.75
			35	299.75
			35	299.75
13/05/2025	21:47:10.946	5		300.00
			5	300.00
			5	300.00
13/05/2025	21:46:22.615	4		300.00
			4	300.00
			4	300.00
13/05/2025	21:45:45.036	18		299.80
			18	299.80
			18	299.80
13/05/2025	21:45:42.035	16		299.95
			16	299.95
			16	299.95
13/05/2025	21:45:37.192	10		300.00
			10	300.00
			10	300.00
13/05/2025	21:45:10.773	100		300.25
			100	300.25
			100	300.25
13/05/2025	21:45:09.805	2		300.45
			2	300.45
			2	300.45
13/05/2025	21:45:03.517	1		300.50
			1	300.50
			1	300.50
13/05/2025	21:44:59.009	66		300.15
			66	300.15
			66	300.15
13/05/2025	21:44:41.284	10		300.25
			10	300.25
			10	300.25
13/05/2025	21:44:27.420	3		300.30
			3	300.30
			3	300.30
13/05/2025	21:44:25.994	3		300.30
			3	300.30
			3	300.30
13/05/2025	21:44:03.062	5		300.10
			5	300.10
			5	300.10
13/05/2025	21:43:30.099	5		300.40
			5	300.40
			5	300.40
13/05/2025	21:43:23.011	10		300.10
			10	300.10
			10	300.10
13/05/2025	21:43:08.496	17		299.55
			17	299.55
			17	299.55
13/05/2025	21:43:04.341	23		299.55
			23	299.55
			23	299.55
13/05/2025	21:41:48.127	50		299.65
			50	299.65
			50	299.65
13/05/2025	21:41:37.728	15		299.45
			15	299.45
			15	299.45
13/05/2025	21:41:20.510	1		299.55
			1	299.55
			1	299.55
13/05/2025	21:41:16.946	2		299.60
			2	299.60
			2	299.60
13/05/2025	21:40:29.222	10		299.90
			10	299.90
			10	299.90
13/05/2025	21:39:33.810	20		299.65
			20	299.65
			20	299.65
13/05/2025	21:39:27.287	229		299.65
			229	299.65
			229	299.65
13/05/2025	21:39:06.368	20		299.70
			20	299.70
			20	299.70
13/05/2025	21:38:36.003	9		300.00
			9	300.00
			9	300.00
13/05/2025	21:38:21.883	50		300.00
			50	300.00
			50	300.00
13/05/2025	21:38:18.659	4		299.85
			4	299.85
			4	299.85
13/05/2025	21:38:06.653	141		300.05
			141	300.05
			141	300.05
13/05/2025	21:37:12.502	600		299.75
			600	299.75
			600	299.75
13/05/2025	21:36:43.856	11		299.60
			11	299.60
			11	299.60
13/05/2025	21:36:41.819	8		299.50
			8	299.50
			8	299.50
13/05/2025	21:36:26.298	20		299.35
			20	299.35
			16	299.35
			4	299.35
13/05/2025	21:36:22.117	120		299.75
			120	299.75
			120	299.75
13/05/2025	21:36:12.469	5		299.80
			5	299.80
			5	299.80
13/05/2025	21:35:04.693	100		299.95
			100	299.95
			100	299.95
13/05/2025	21:35:04.594	1 000		299.95
			1 000	299.95
			1 000	299.95
13/05/2025	21:34:50.911	50		300.25
			50	300.25
			50	300.25
13/05/2025	21:34:13.804	4		300.20
			4	300.20
			4	300.20
13/05/2025	21:34:10.256	5		299.90
			5	299.90
			5	299.90
13/05/2025	21:34:01.525	7		300.00
			7	300.00
			7	300.00
13/05/2025	21:33:54.390	3		299.90
			3	299.90
			3	299.90
13/05/2025	21:33:46.969	4		299.80
			4	299.80
			4	299.80
13/05/2025	21:33:41.389	1		300.00
			1	300.00
			1	300.00
13/05/2025	21:31:47.911	62		299.70
			62	299.70
			62	299.70
13/05/2025	21:31:11.378	100		299.60
			100	299.60
			100	299.60
13/05/2025	21:31:02.622	2		299.80
			2	299.80
			2	299.80
13/05/2025	21:29:51.270	45		299.55
			45	299.55
			45	299.55
13/05/2025	21:29:35.625	2		299.65
			2	299.65
			2	299.65
13/05/2025	21:27:58.026	3		299.95
			3	299.95
			3	299.95
13/05/2025	21:27:52.137	167		300.10
			167	300.10
			155	300.10
			12	300.10
13/05/2025	21:27:16.438	1		299.95
			1	299.95
			1	299.95
13/05/2025	21:25:16.562	16		299.80
			16	299.80
			16	299.80
13/05/2025	21:24:59.437	20		299.80
			20	299.80
			20	299.80
13/05/2025	21:24:18.505	3		299.40
			3	299.40
			3	299.40
13/05/2025	21:24:02.302	15		299.35
			15	299.35
			15	299.35
13/05/2025	21:22:28.659	20		299.85
			20	299.85
			20	299.85
13/05/2025	21:22:01.351	15		299.80
			15	299.80
			15	299.80
13/05/2025	21:22:00.955	10		299.55
			10	299.55
			10	299.55
13/05/2025	21:21:58.302	285		299.95
			285	299.95
			285	299.95
13/05/2025	21:20:52.461	1		300.40
			1	300.40
			1	300.40
13/05/2025	21:20:22.769	10		300.80
			10	300.80
			10	300.80
13/05/2025	21:19:16.183	4		300.95
			4	300.95
			4	300.95
13/05/2025	21:18:26.106	25		301.25
			25	301.25
			25	301.25
13/05/2025	21:18:24.387	200		301.15
			200	301.15
			200	301.15
13/05/2025	21:18:05.115	10		300.80
			10	300.80
			10	300.80
13/05/2025	21:17:45.147	20		300.70
			20	300.70
			20	300.70
13/05/2025	21:17:38.595	5		300.70
			5	300.70
			5	300.70
13/05/2025	21:16:55.326	4		300.90
			4	300.90
			4	300.90
13/05/2025	21:16:48.625	10		301.20
			10	301.20
			10	301.20
13/05/2025	21:16:35.449	355		301.00
			1	301.00
			355	301.00
			180	301.00
			150	301.00
			6	301.00
			10	301.00
			8	301.00
13/05/2025	21:15:41.185	75		300.00
			75	300.00
			75	300.00
13/05/2025	21:14:55.447	100		300.00
			100	300.00
			100	300.00
13/05/2025	21:14:41.446	40		299.95
			40	299.95
			40	299.95
13/05/2025	21:13:44.330	30		299.80
			30	299.80
			30	299.80
13/05/2025	21:12:56.907	5		300.10
			5	300.10
			5	300.10
13/05/2025	21:12:55.252	1		299.90
			1	299.90
			1	299.90
13/05/2025	21:12:44.296	15		299.90
			15	299.90
			15	299.90
13/05/2025	21:12:44.089	33		300.15
			33	300.15
			33	300.15
13/05/2025	21:12:26.216	1		300.35
			1	300.35
			1	300.35
13/05/2025	21:12:05.474	14		300.25
			14	300.25
			14	300.25
13/05/2025	21:11:53.565	20		300.15
			20	300.15
			20	300.15
13/05/2025	21:11:52.387	8		300.10
			8	300.10
			8	300.10
13/05/2025	21:11:48.441	1		300.10
			1	300.10
			1	300.10
13/05/2025	21:11:36.174	150		300.00
			150	300.00
			150	300.00
13/05/2025	21:11:19.602	19		300.00
			19	300.00
			19	300.00
13/05/2025	21:10:19.201	40		299.60
			40	299.60
			40	299.60
13/05/2025	21:09:42.664	18		299.45
			18	299.45
			18	299.45
13/05/2025	21:09:25.008	2		299.40
			2	299.40
			2	299.40
13/05/2025	21:09:02.338	37		299.45
			37	299.45
			37	299.45
13/05/2025	21:07:49.610	10		299.00
			10	299.00
			10	299.00
13/05/2025	21:07:49.491	50		298.95
			50	298.95
			50	298.95
13/05/2025	21:06:58.027	1		299.00
			1	299.00
			1	299.00
13/05/2025	21:06:50.655	15		299.05
			15	299.05
			15	299.05
13/05/2025	21:06:40.054	30		299.35
			30	299.35
			30	299.35
13/05/2025	21:06:22.231	4		299.60
			4	299.60
			4	299.60
13/05/2025	21:06:12.889	114		299.20
			114	299.20
			114	299.20
13/05/2025	21:05:00.598	50		299.30
			50	299.30
			50	299.30
13/05/2025	21:04:54.773	20		299.55
			20	299.55
			20	299.55
13/05/2025	21:04:47.737	27		299.20
			27	299.20
			27	299.20
13/05/2025	21:03:58.103	7		299.50
			7	299.50
			7	299.50
13/05/2025	21:02:46.807	3		300.35
			3	300.35
			3	300.35
13/05/2025	21:02:34.240	5		300.10
			5	300.10
			5	300.10
13/05/2025	21:02:33.977	4		300.10
			4	300.10
			4	300.10
13/05/2025	21:02:21.237	1		300.30
			1	300.30
			1	300.30
13/05/2025	21:01:49.022	8		299.75
			8	299.75
			8	299.75
13/05/2025	21:01:07.818	98		299.75
			98	299.75
			98	299.75
13/05/2025	21:00:46.718	7		300.25
			7	300.25
			7	300.25
13/05/2025	21:00:23.924	299		300.50
			299	300.50
			299	300.50
13/05/2025	21:00:22.273	10		300.45
			10	300.45
			10	300.45
13/05/2025	21:00:14.964	3		300.35
			3	300.35
			3	300.35
13/05/2025	21:00:09.684	10		300.35
			10	300.35
			10	300.35
13/05/2025	20:59:59.152	1		300.10
			1	300.10
			1	300.10
13/05/2025	20:59:49.928	3		300.45
			3	300.45
			3	300.45
13/05/2025	20:59:42.664	1		300.25
			1	300.25
			1	300.25
13/05/2025	20:59:26.453	3		300.05
			3	300.05
			3	300.05
13/05/2025	20:59:18.603	4		300.00
			4	300.00
			4	300.00
13/05/2025	20:58:56.774	1		300.60
			1	300.60
			1	300.60
13/05/2025	20:58:54.460	2		300.50
			2	300.50
			2	300.50
13/05/2025	20:58:49.215	100		300.30
			100	300.30
			100	300.30
13/05/2025	20:58:16.547	4		300.35
			4	300.35
			4	300.35
13/05/2025	20:58:14.452	5		300.10
			5	300.10
			5	300.10
13/05/2025	20:58:09.232	1		300.20
			1	300.20
			1	300.20
13/05/2025	20:58:04.839	1		300.40
			1	300.40
			1	300.40
13/05/2025	20:57:46.808	30		300.30
			30	300.30
			30	300.30
13/05/2025	20:57:46.597	18		300.00
			4	300.00
			10	300.00
			18	300.00
			4	300.00
13/05/2025	20:57:38.784	10		299.85
			10	299.85
			10	299.85
13/05/2025	20:57:23.217	63		299.85
			63	299.85
			63	299.85
13/05/2025	20:57:13.163	17		299.95
			17	299.95
			17	299.95
13/05/2025	20:57:12.054	7		299.95
			7	299.95
			7	299.95
13/05/2025	20:56:56.753	1		299.95
			1	299.95
			1	299.95
13/05/2025	20:55:54.044	3		299.90
			3	299.90
			3	299.90
13/05/2025	20:55:51.210	2		299.95
			2	299.95
			2	299.95
13/05/2025	20:55:42.874	3		299.65
			3	299.65
			3	299.65
13/05/2025	20:55:31.490	4		299.60
			4	299.60
			4	299.60
13/05/2025	20:55:14.635	18		299.80
			18	299.80
			18	299.80
13/05/2025	20:55:07.532	1		299.95
			1	299.95
			1	299.95
13/05/2025	20:55:03.055	15		299.65
			15	299.65
			15	299.65
13/05/2025	20:53:58.591	1		299.60
			1	299.60
			1	299.60
13/05/2025	20:53:55.326	30		299.40
			30	299.40
			30	299.40
13/05/2025	20:53:51.040	34		299.60
			34	299.60
			34	299.60
13/05/2025	20:53:32.411	30		299.45
			30	299.45
			30	299.45
13/05/2025	20:53:23.302	25		299.55
			25	299.55
			25	299.55
13/05/2025	20:53:13.894	10		299.80
			10	299.80
			10	299.80
13/05/2025	20:52:29.397	3		299.20
			3	299.20
			3	299.20
13/05/2025	20:52:13.644	12		299.00
			12	299.00
			12	299.00
13/05/2025	20:52:01.736	4		298.85
			4	298.85
			4	298.85
13/05/2025	20:51:18.539	2		298.65
			2	298.65
			2	298.65
13/05/2025	20:51:07.225	19		298.75
			19	298.75
			19	298.75
13/05/2025	20:49:58.578	4		299.00
			4	299.00
			4	299.00
13/05/2025	20:49:36.787	10		298.80
			10	298.80
			10	298.80
13/05/2025	20:49:33.960	2		298.55
			2	298.55
			2	298.55
13/05/2025	20:49:28.200	1		298.80
			1	298.80
			1	298.80
13/05/2025	20:49:18.476	100		299.00
			100	299.00
			100	299.00
13/05/2025	20:48:58.896	204		299.00
			4	299.00
			200	299.00
			204	299.00
13/05/2025	20:48:54.234	10		298.85
			10	298.85
			10	298.85
13/05/2025	20:48:53.023	150		298.80
			150	298.80
			150	298.80
13/05/2025	20:48:45.034	3		298.90
			3	298.90
			3	298.90
13/05/2025	20:48:37.876	34		298.90
			34	298.90
			34	298.90
13/05/2025	20:48:37.085	4		298.95
			4	298.95
			4	298.95
13/05/2025	20:47:35.061	30		298.55
			30	298.55
			30	298.55
13/05/2025	20:47:22.333	5		298.50
			5	298.50
			5	298.50
13/05/2025	20:47:14.379	7		298.85
			7	298.85
			7	298.85
13/05/2025	20:47:01.152	10		298.65
			10	298.65
			10	298.65
13/05/2025	20:46:07.132	9		298.90
			9	298.90
			9	298.90
13/05/2025	20:45:47.729	18		298.75
			18	298.75
			18	298.75
13/05/2025	20:45:34.492	7		299.05
			7	299.05
			7	299.05
13/05/2025	20:45:29.814	10		298.60
			10	298.60
			10	298.60
13/05/2025	20:44:45.890	1 000		299.00
			1 000	299.00
			1 000	299.00
13/05/2025	20:44:42.687	1 000		299.00
			1 000	299.00
			1 000	299.00
13/05/2025	20:44:36.406	5		299.05
			5	299.05
			5	299.05
13/05/2025	20:44:27.212	25		299.10
			25	299.10
			25	299.10
13/05/2025	20:44:20.054	19		299.10
			19	299.10
			19	299.10
13/05/2025	20:44:07.884	10		299.05
			10	299.05
			10	299.05
13/05/2025	20:43:57.051	15		299.30
			15	299.30
			15	299.30
13/05/2025	20:43:40.179	15		299.05
			15	299.05
			15	299.05
13/05/2025	20:43:30.095	1		299.05
			1	299.05
			1	299.05
13/05/2025	20:43:16.113	10		299.30
			10	299.30
			10	299.30
13/05/2025	20:43:09.856	6		299.15
			6	299.15
			6	299.15
13/05/2025	20:42:15.590	42		299.50
			42	299.50
			42	299.50
13/05/2025	20:42:14.440	15		299.70
			15	299.70
			15	299.70
13/05/2025	20:42:05.016	20		299.40
			20	299.40
			20	299.40
13/05/2025	20:41:40.796	10		299.50
			10	299.50
			10	299.50
13/05/2025	20:41:39.630	8		299.55
			8	299.55
			8	299.55
13/05/2025	20:41:06.456	25		299.95
			25	299.95
			25	299.95
13/05/2025	20:40:54.767	15		300.00
			10	300.00
			15	300.00
			5	300.00
13/05/2025	20:40:53.745	10		300.05
			10	300.05
			10	300.05
13/05/2025	20:40:43.632	7		300.15
			7	300.15
			7	300.15
13/05/2025	20:40:42.421	1		300.15
			1	300.15
			1	300.15
13/05/2025	20:40:19.183	15		300.20
			15	300.20
			15	300.20
13/05/2025	20:39:36.509	50		300.15
			50	300.15
			50	300.15
13/05/2025	20:38:40.337	1		300.65
			1	300.65
			1	300.65
13/05/2025	20:38:35.412	28		300.65
			28	300.65
			28	300.65
13/05/2025	20:38:32.360	8		300.35
			8	300.35
			8	300.35
13/05/2025	20:38:27.556	15		300.25
			15	300.25
			15	300.25
13/05/2025	20:38:26.002	30		300.35
			30	300.35
			30	300.35
13/05/2025	20:38:22.890	15		300.55
			15	300.55
			15	300.55
13/05/2025	20:38:18.144	10		300.00
			10	300.00
			10	300.00
13/05/2025	20:38:16.928	3		300.30
			3	300.30
			3	300.30
13/05/2025	20:37:51.456	10		300.30
			10	300.30
			10	300.30
13/05/2025	20:37:31.911	3		300.40
			3	300.40
			3	300.40
13/05/2025	20:37:11.853	1		300.40
			1	300.40
			1	300.40
13/05/2025	20:37:03.930	3		300.20
			3	300.20
			3	300.20
13/05/2025	20:37:00.208	1		300.00
			1	300.00
			1	300.00
13/05/2025	20:36:24.152	10		299.80
			10	299.80
			10	299.80
13/05/2025	20:36:16.197	42		299.80
			42	299.80
			42	299.80
13/05/2025	20:35:34.476	11		299.90
			11	299.90
			11	299.90
13/05/2025	20:35:27.663	7		300.10
			7	300.10
			7	300.10
13/05/2025	20:35:00.124	7		300.20
			7	300.20
			7	300.20
13/05/2025	20:34:56.437	1		300.25
			1	300.25
			1	300.25
13/05/2025	20:34:45.468	61		300.20
			61	300.20
			61	300.20
13/05/2025	20:34:28.910	3		299.75
			3	299.75
			3	299.75
13/05/2025	20:34:28.848	3		300.00
			3	300.00
			3	300.00
13/05/2025	20:34:28.705	10		300.25
			10	300.25
			10	300.25
13/05/2025	20:34:11.420	144		300.05
			144	300.05
			144	300.05
13/05/2025	20:33:50.289	3		300.30
			3	300.30
			3	300.30
13/05/2025	20:33:48.195	9		300.30
			9	300.30
			9	300.30
13/05/2025	20:33:06.826	17		300.80
			17	300.80
			17	300.80
13/05/2025	20:33:01.560	10		300.60
			10	300.60
			10	300.60
13/05/2025	20:32:39.827	4		300.50
			4	300.50
			4	300.50
13/05/2025	20:32:27.874	3		300.30
			3	300.30
			3	300.30
13/05/2025	20:31:57.881	3		300.45
			3	300.45
			3	300.45
13/05/2025	20:31:56.749	2		300.50
			2	300.50
			2	300.50
13/05/2025	20:31:52.947	3		300.50
			3	300.50
			3	300.50
13/05/2025	20:31:51.338	15		300.55
			15	300.55
			15	300.55
13/05/2025	20:31:27.170	2		300.25
			2	300.25
			2	300.25
13/05/2025	20:31:01.194	22		300.85
			22	300.85
			22	300.85
13/05/2025	20:30:34.937	4		300.95
			4	300.95
			4	300.95
13/05/2025	20:30:28.402	4		301.15
			4	301.15
			4	301.15
13/05/2025	20:30:18.925	100		301.00
			100	301.00
			100	301.00
13/05/2025	20:30:04.584	3		300.85
			3	300.85
			3	300.85
13/05/2025	20:29:34.764	1		300.65
			1	300.65
			1	300.65
13/05/2025	20:29:34.478	11		300.40
			11	300.40
			11	300.40
13/05/2025	20:29:27.476	5		300.50
			5	300.50
			5	300.50
13/05/2025	20:29:01.742	10		300.55
			10	300.55
			10	300.55
13/05/2025	20:29:01.273	17		300.80
			17	300.80
			17	300.80
13/05/2025	20:28:42.778	1		301.15
			1	301.15
			1	301.15
13/05/2025	20:28:42.659	23		300.90
			23	300.90
			23	300.90
13/05/2025	20:28:18.761	30		300.95
			30	300.95
			30	300.95
13/05/2025	20:27:50.681	20		300.40
			20	300.40
			20	300.40
13/05/2025	20:26:59.009	6		300.55
			6	300.55
			6	300.55
13/05/2025	20:26:58.311	1		300.95
			1	300.95
			1	300.95
13/05/2025	20:26:51.493	100		300.50
			100	300.50
			100	300.50
13/05/2025	20:26:47.940	3		300.40
			3	300.40
			3	300.40
13/05/2025	20:26:47.667	300		300.45
			300	300.45
			300	300.45
13/05/2025	20:26:29.364	1		301.35
			1	301.35
			1	301.35
13/05/2025	20:26:10.592	1		301.35
			1	301.35
			1	301.35
13/05/2025	20:26:04.829	25		301.40
			25	301.40
			25	301.40
13/05/2025	20:25:43.892	300		301.65
			300	301.65
			300	301.65
13/05/2025	20:25:43.312	4		301.65
			4	301.65
			4	301.65
13/05/2025	20:25:33.243	2		301.90
			2	301.90
			2	301.90
13/05/2025	20:25:26.305	6		301.90
			6	301.90
			6	301.90
13/05/2025	20:25:25.569	4		301.85
			4	301.85
			4	301.85
13/05/2025	20:25:20.565	1		301.75
			1	301.75
			1	301.75
13/05/2025	20:25:20.064	1		301.75
			1	301.75
			1	301.75
13/05/2025	20:25:13.654	1		301.70
			1	301.70
			1	301.70
13/05/2025	20:24:56.893	3		301.60
			3	301.60
			3	301.60
13/05/2025	20:24:49.234	5		301.70
			5	301.70
			5	301.70
13/05/2025	20:24:41.123	13		301.35
			13	301.35
			13	301.35
13/05/2025	20:24:21.892	1		301.00
			1	301.00
			1	301.00
13/05/2025	20:24:21.765	289		301.00
			289	301.00
			289	301.00
13/05/2025	20:24:21.374	40		301.15
			40	301.15
			40	301.15
13/05/2025	20:24:21.290	3		300.95
			3	300.95
			3	300.95
13/05/2025	20:24:04.880	5		300.40
			5	300.40
			5	300.40
13/05/2025	20:24:04.335	1		300.70
			1	300.70
			1	300.70
13/05/2025	20:24:03.581	1		300.75
			1	300.75
			1	300.75
13/05/2025	20:24:03.269	5		300.70
			5	300.70
			5	300.70
13/05/2025	20:24:01.873	220		300.45
			220	300.45
			220	300.45
13/05/2025	20:23:59.517	2		300.40
			2	300.40
			2	300.40
13/05/2025	20:23:53.464	10		300.20
			10	300.20
			10	300.20
13/05/2025	20:23:37.089	1		300.30
			1	300.30
			1	300.30
13/05/2025	20:23:12.327	2		300.20
			2	300.20
			2	300.20
13/05/2025	20:23:10.977	15		300.40
			15	300.40
			15	300.40
13/05/2025	20:22:48.601	10		300.10
			10	300.10
			10	300.10
13/05/2025	20:22:44.377	1		300.35
			1	300.35
			1	300.35
13/05/2025	20:22:26.416	3		300.20
			3	300.20
			3	300.20
13/05/2025	20:22:25.864	34		300.20
			34	300.20
			34	300.20
13/05/2025	20:22:01.474	15		300.40
			15	300.40
			15	300.40
13/05/2025	20:21:45.249	5		300.40
			5	300.40
			5	300.40
13/05/2025	20:21:41.938	45		300.30
			45	300.30
			45	300.30
13/05/2025	20:21:40.673	4		300.55
			4	300.55
			4	300.55
13/05/2025	20:21:36.570	33		300.40
			33	300.40
			33	300.40
13/05/2025	20:21:36.504	300		300.40
			300	300.40
			300	300.40
13/05/2025	20:21:33.022	20		300.20
			20	300.20
			20	300.20
13/05/2025	20:20:58.868	25		300.20
			25	300.20
			25	300.20
13/05/2025	20:20:52.645	15		300.35
			15	300.35
			15	300.35
13/05/2025	20:20:51.965	12		300.10
			12	300.10
			12	300.10
13/05/2025	20:20:51.531	2		300.30
			2	300.30
			2	300.30
13/05/2025	20:20:47.365	10		300.15
			10	300.15
			10	300.15
13/05/2025	20:20:34.902	468		300.00
			468	300.00
			20	300.00
			400	300.00
			38	300.00
			10	300.00
13/05/2025	20:19:46.963	10		299.65
			10	299.65
			10	299.65
13/05/2025	20:19:34.214	10		299.45
			10	299.45
			10	299.45
13/05/2025	20:19:32.919	40		299.70
			40	299.70
			40	299.70
13/05/2025	20:19:31.364	7		299.35
			7	299.35
			7	299.35

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: 116.10 / Ask: 116.20
Volume: 710 301
+4.82%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice