Tradegate Exchange

Tesla Inc.

2116

1931

355.45

Date	Time	Volume	Order Volume	Price
16/09/2025	21:59:31.668	50		355.45
			50	355.45
			50	355.45
16/09/2025	21:59:17.599	4		355.15
			4	355.15
			4	355.15
16/09/2025	21:55:21.424	6		355.45
			6	355.45
			6	355.45
16/09/2025	21:54:59.332	135		355.80
			135	355.80
			135	355.80
16/09/2025	21:53:30.299	154		355.40
			154	355.40
			154	355.40
16/09/2025	21:53:29.908	140		355.10
			140	355.10
			140	355.10
16/09/2025	21:53:11.580	1		355.30
			1	355.30
			1	355.30
16/09/2025	21:52:55.594	10		355.55
			10	355.55
			10	355.55
16/09/2025	21:51:13.722	11		355.75
			11	355.75
			11	355.75
16/09/2025	21:50:18.506	2		356.25
			2	356.25
			2	356.25
16/09/2025	21:50:00.364	200		356.15
			200	356.15
			200	356.15
16/09/2025	21:48:51.597	1		355.70
			1	355.70
			1	355.70
16/09/2025	21:47:56.592	150		355.85
			150	355.85
			150	355.85
16/09/2025	21:47:56.542	100		355.80
			100	355.80
			100	355.80
16/09/2025	21:46:34.118	20		356.05
			6	356.05
			14	356.05
			20	356.05
16/09/2025	21:46:05.169	10		356.25
			10	356.25
			10	356.25
16/09/2025	21:45:02.626	19		356.20
			19	356.20
			19	356.20
16/09/2025	21:43:10.834	8		356.45
			8	356.45
			8	356.45
16/09/2025	21:42:53.230	1		356.50
			1	356.50
			1	356.50
16/09/2025	21:42:10.723	2		356.65
			2	356.65
			2	356.65
16/09/2025	21:42:04.566	25		356.40
			25	356.40
			25	356.40
16/09/2025	21:42:04.486	66		356.40
			66	356.40
			66	356.40
16/09/2025	21:41:40.805	3		356.80
			3	356.80
			3	356.80
16/09/2025	21:41:35.132	150		356.65
			150	356.65
			150	356.65
16/09/2025	21:41:16.733	100		356.70
			100	356.70
			100	356.70
16/09/2025	21:39:42.520	50		356.45
			50	356.45
			50	356.45
16/09/2025	21:39:20.485	15		356.80
			15	356.80
			15	356.80
16/09/2025	21:38:55.344	60		356.65
			60	356.65
			60	356.65
16/09/2025	21:38:53.815	84		356.60
			84	356.60
			84	356.60
16/09/2025	21:38:51.385	30		356.50
			30	356.50
			30	356.50
16/09/2025	21:38:29.868	3		356.55
			3	356.55
			3	356.55
16/09/2025	21:38:19.959	19		356.35
			19	356.35
			19	356.35
16/09/2025	21:37:37.886	5		356.10
			5	356.10
			5	356.10
16/09/2025	21:37:25.458	200		355.95
			200	355.95
			200	355.95
16/09/2025	21:37:06.814	1		355.75
			1	355.75
			1	355.75
16/09/2025	21:37:00.642	3		356.10
			3	356.10
			3	356.10
16/09/2025	21:36:45.300	50		356.10
			50	356.10
			50	356.10
16/09/2025	21:36:03.895	3		355.90
			3	355.90
			3	355.90
16/09/2025	21:34:10.528	37		356.00
			37	356.00
			37	356.00
16/09/2025	21:34:03.531	100		356.15
			100	356.15
			100	356.15
16/09/2025	21:33:34.841	89		356.00
			10	356.00
			50	356.00
			89	356.00
			3	356.00
			6	356.00
			20	356.00
16/09/2025	21:33:02.538	5		355.50
			5	355.50
			5	355.50
16/09/2025	21:32:43.006	20		355.45
			20	355.45
			20	355.45
16/09/2025	21:31:50.829	4		354.95
			4	354.95
			4	354.95
16/09/2025	21:31:33.597	297		355.00
			10	355.00
			250	355.00
			18	355.00
			297	355.00
			10	355.00
			9	355.00
16/09/2025	21:30:40.205	9		354.65
			9	354.65
			9	354.65
16/09/2025	21:29:57.336	1		354.35
			1	354.35
			1	354.35
16/09/2025	21:27:00.979	11		354.00
			11	354.00
			11	354.00
16/09/2025	21:26:32.709	1		354.20
			1	354.20
			1	354.20
16/09/2025	21:26:15.279	1		354.40
			1	354.40
			1	354.40
16/09/2025	21:23:19.354	18		354.20
			18	354.20
			18	354.20
16/09/2025	21:23:04.495	141		354.50
			141	354.50
			141	354.50
16/09/2025	21:22:37.669	70		354.55
			70	354.55
			70	354.55
16/09/2025	21:22:17.896	8		354.55
			8	354.55
			8	354.55
16/09/2025	21:21:41.131	15		354.10
			15	354.10
			15	354.10
16/09/2025	21:21:13.860	2		354.15
			2	354.15
			2	354.15
16/09/2025	21:17:16.780	2		354.35
			2	354.35
			2	354.35
16/09/2025	21:16:46.272	1		354.50
			1	354.50
			1	354.50
16/09/2025	21:16:41.412	20		354.50
			20	354.50
			20	354.50
16/09/2025	21:15:34.830	27		354.05
			27	354.05
			27	354.05
16/09/2025	21:14:26.223	14		353.95
			14	353.95
			14	353.95
16/09/2025	21:11:23.486	13		353.50
			13	353.50
			13	353.50
16/09/2025	21:10:22.371	2		353.75
			2	353.75
			2	353.75
16/09/2025	21:09:22.896	109		353.65
			109	353.65
			109	353.65
16/09/2025	21:07:43.164	30		354.20
			30	354.20
			30	354.20
16/09/2025	21:06:29.181	20		354.05
			20	354.05
			20	354.05
16/09/2025	21:05:03.297	3		354.05
			3	354.05
			3	354.05
16/09/2025	21:01:16.102	27		353.75
			27	353.75
			27	353.75
16/09/2025	20:59:13.316	1		354.10
			1	354.10
			1	354.10
16/09/2025	20:58:30.661	85		354.00
			85	354.00
			85	354.00
16/09/2025	20:57:37.010	93		353.70
			93	353.70
			93	353.70
16/09/2025	20:57:36.406	1		353.95
			1	353.95
			1	353.95
16/09/2025	20:57:31.388	4		353.75
			4	353.75
			4	353.75
16/09/2025	20:53:25.041	4		353.50
			4	353.50
			4	353.50
16/09/2025	20:52:50.347	1		353.55
			1	353.55
			1	353.55
16/09/2025	20:48:04.440	16		352.95
			16	352.95
			16	352.95
16/09/2025	20:47:59.555	2		353.05
			2	353.05
			2	353.05
16/09/2025	20:46:46.508	1		353.50
			1	353.50
			1	353.50
16/09/2025	20:46:29.719	18		353.30
			18	353.30
			18	353.30
16/09/2025	20:46:13.522	3		353.55
			3	353.55
			3	353.55
16/09/2025	20:44:43.251	14		353.05
			14	353.05
			14	353.05
16/09/2025	20:43:51.832	75		353.15
			75	353.15
			75	353.15
16/09/2025	20:43:01.119	40		353.20
			40	353.20
			40	353.20
16/09/2025	20:42:34.342	3		353.30
			3	353.30
			3	353.30
16/09/2025	20:40:50.068	20		353.20
			20	353.20
			20	353.20
16/09/2025	20:39:03.034	467		352.75
			467	352.75
			467	352.75
16/09/2025	20:36:33.743	36		352.75
			36	352.75
			36	352.75
16/09/2025	20:33:26.317	20		352.70
			20	352.70
			20	352.70
16/09/2025	20:31:40.667	1		352.65
			1	352.65
			1	352.65
16/09/2025	20:31:31.878	2		352.95
			2	352.95
			2	352.95
16/09/2025	20:30:57.163	1		352.50
			1	352.50
			1	352.50
16/09/2025	20:30:01.198	1		353.10
			1	353.10
			1	353.10
16/09/2025	20:29:51.335	25		352.80
			25	352.80
			25	352.80
16/09/2025	20:29:14.380	1		353.20
			1	353.20
			1	353.20
16/09/2025	20:29:04.211	1		353.25
			1	353.25
			1	353.25
16/09/2025	20:28:55.118	10		353.40
			10	353.40
			10	353.40
16/09/2025	20:28:38.652	2		353.45
			2	353.45
			2	353.45
16/09/2025	20:26:27.038	1		353.70
			1	353.70
			1	353.70
16/09/2025	20:26:19.594	1		353.95
			1	353.95
			1	353.95
16/09/2025	20:25:45.687	2		353.65
			2	353.65
			2	353.65
16/09/2025	20:25:00.729	44		353.20
			44	353.20
			44	353.20
16/09/2025	20:24:31.350	1		353.20
			1	353.20
			1	353.20
16/09/2025	20:24:09.626	1		353.50
			1	353.50
			1	353.50
16/09/2025	20:23:58.733	6		353.15
			6	353.15
			6	353.15
16/09/2025	20:22:41.359	1		353.15
			1	353.15
			1	353.15
16/09/2025	20:20:50.508	11		353.35
			11	353.35
			11	353.35
16/09/2025	20:20:37.360	2		353.65
			2	353.65
			2	353.65
16/09/2025	20:19:24.297	8		353.20
			8	353.20
			8	353.20
16/09/2025	20:19:12.253	3		353.50
			3	353.50
			3	353.50
16/09/2025	20:19:03.829	5		353.30
			5	353.30
			5	353.30
16/09/2025	20:19:03.123	9		353.30
			9	353.30
			9	353.30
16/09/2025	20:18:59.307	1		353.60
			1	353.60
			1	353.60
16/09/2025	20:18:50.960	4		353.25
			4	353.25
			4	353.25
16/09/2025	20:17:53.301	1		353.55
			1	353.55
			1	353.55
16/09/2025	20:16:00.478	1 000		353.10
			1 000	353.10
			1 000	353.10
16/09/2025	20:15:07.431	6		352.95
			6	352.95
			6	352.95
16/09/2025	20:13:43.183	1		352.80
			1	352.80
			1	352.80
16/09/2025	20:13:08.970	12		353.05
			12	353.05
			12	353.05
16/09/2025	20:13:08.069	1		352.75
			1	352.75
			1	352.75
16/09/2025	20:12:51.820	6		352.70
			6	352.70
			6	352.70
16/09/2025	20:09:50.180	1		352.80
			1	352.80
			1	352.80
16/09/2025	20:09:02.469	3		352.75
			3	352.75
			3	352.75
16/09/2025	20:08:12.348	138		352.80
			138	352.80
			138	352.80
16/09/2025	20:07:47.274	5		352.65
			5	352.65
			5	352.65
16/09/2025	20:06:57.721	10		352.40
			10	352.40
			10	352.40
16/09/2025	20:06:56.355	1		352.70
			1	352.70
			1	352.70
16/09/2025	20:06:39.099	14		352.40
			14	352.40
			14	352.40
16/09/2025	20:06:14.528	1		352.75
			1	352.75
			1	352.75
16/09/2025	20:05:09.014	9		352.60
			9	352.60
			9	352.60
16/09/2025	20:04:44.216	12		352.55
			12	352.55
			12	352.55
16/09/2025	20:04:02.138	2		352.35
			2	352.35
			2	352.35
16/09/2025	20:03:10.043	3		352.15
			3	352.15
			3	352.15
16/09/2025	20:03:01.406	2		352.40
			2	352.40
			2	352.40
16/09/2025	20:02:39.785	1		352.50
			1	352.50
			1	352.50
16/09/2025	20:02:29.885	10		352.20
			10	352.20
			10	352.20
16/09/2025	20:01:57.025	1		352.45
			1	352.45
			1	352.45
16/09/2025	19:57:18.321	30		351.95
			30	351.95
			30	351.95
16/09/2025	19:56:24.542	20		352.05
			20	352.05
			20	352.05
16/09/2025	19:55:58.310	50		352.30
			50	352.30
			50	352.30
16/09/2025	19:55:41.098	1		352.35
			1	352.35
			1	352.35
16/09/2025	19:55:11.413	1		352.40
			1	352.40
			1	352.40
16/09/2025	19:54:24.039	1		352.10
			1	352.10
			1	352.10
16/09/2025	19:53:02.971	25		352.20
			25	352.20
			25	352.20
16/09/2025	19:52:36.363	25		351.95
			25	351.95
			25	351.95
16/09/2025	19:52:31.787	9		352.30
			9	352.30
			9	352.30
16/09/2025	19:52:20.813	6		351.95
			6	351.95
			6	351.95
16/09/2025	19:52:06.924	9		351.95
			9	351.95
			9	351.95
16/09/2025	19:51:29.659	10		351.70
			10	351.70
			10	351.70
16/09/2025	19:51:16.717	6		351.85
			6	351.85
			6	351.85
16/09/2025	19:50:25.321	170		351.75
			170	351.75
			170	351.75
16/09/2025	19:50:14.995	1 050		351.75
			1 016	351.75
			1 000	351.75
			34	351.75
			50	351.75
16/09/2025	19:50:02.432	1 000		352.00
			1 000	352.00
			1 000	352.00
16/09/2025	19:48:20.235	10		352.30
			10	352.30
			10	352.30
16/09/2025	19:46:35.933	2		353.00
			2	353.00
			2	353.00
16/09/2025	19:46:18.645	20		352.95
			20	352.95
			20	352.95
16/09/2025	19:46:08.068	1		353.00
			1	353.00
			1	353.00
16/09/2025	19:45:56.803	1		352.70
			1	352.70
			1	352.70
16/09/2025	19:45:40.710	1		352.60
			1	352.60
			1	352.60
16/09/2025	19:45:11.845	1		352.70
			1	352.70
			1	352.70
16/09/2025	19:44:41.671	1		352.75
			1	352.75
			1	352.75
16/09/2025	19:44:37.147	1		353.30
			1	353.30
			1	353.30
16/09/2025	19:44:07.581	1		352.75
			1	352.75
			1	352.75
16/09/2025	19:43:30.154	1		352.25
			1	352.25
			1	352.25
16/09/2025	19:41:14.772	1		352.25
			1	352.25
			1	352.25
16/09/2025	19:40:43.008	3		352.25
			3	352.25
			3	352.25
16/09/2025	19:40:11.691	1		352.15
			1	352.15
			1	352.15
16/09/2025	19:40:03.048	600		352.15
			600	352.15
			600	352.15
16/09/2025	19:40:01.674	7		352.45
			7	352.45
			7	352.45
16/09/2025	19:38:15.224	153		352.25
			153	352.25
			153	352.25
16/09/2025	19:37:50.151	3		352.60
			3	352.60
			3	352.60
16/09/2025	19:37:23.184	12		352.75
			12	352.75
			12	352.75
16/09/2025	19:37:17.376	57		352.65
			57	352.65
			57	352.65
16/09/2025	19:37:16.257	15		352.45
			15	352.45
			15	352.45
16/09/2025	19:36:28.862	3		352.65
			3	352.65
			3	352.65
16/09/2025	19:35:24.465	5		352.75
			5	352.75
			5	352.75
16/09/2025	19:35:17.102	2		352.45
			2	352.45
			2	352.45
16/09/2025	19:34:17.910	25		353.05
			25	353.05
			25	353.05
16/09/2025	19:33:57.087	6		353.05
			6	353.05
			6	353.05
16/09/2025	19:33:13.076	5		353.30
			5	353.30
			5	353.30
16/09/2025	19:32:09.063	50		353.00
			50	353.00
			50	353.00
16/09/2025	19:31:50.236	2		353.30
			2	353.30
			2	353.30
16/09/2025	19:30:34.976	1		352.95
			1	352.95
			1	352.95
16/09/2025	19:28:15.536	90		352.50
			90	352.50
			90	352.50
16/09/2025	19:27:09.229	3		352.90
			3	352.90
			3	352.90
16/09/2025	19:27:06.103	3		352.90
			3	352.90
			3	352.90
16/09/2025	19:26:36.586	70		353.05
			70	353.05
			70	353.05
16/09/2025	19:24:05.534	3		352.70
			3	352.70
			3	352.70
16/09/2025	19:23:08.965	100		352.85
			100	352.85
			100	352.85
16/09/2025	19:22:06.815	85		352.50
			85	352.50
			85	352.50
16/09/2025	19:21:33.488	50		352.55
			50	352.55
			50	352.55
16/09/2025	19:21:05.875	1		352.60
			1	352.60
			1	352.60
16/09/2025	19:20:43.523	81		352.80
			81	352.80
			81	352.80
16/09/2025	19:19:12.949	7		353.00
			7	353.00
			7	353.00
16/09/2025	19:18:43.815	5		352.65
			5	352.65
			5	352.65
16/09/2025	19:18:30.658	25		352.90
			25	352.90
			25	352.90
16/09/2025	19:17:32.888	3		352.70
			3	352.70
			3	352.70
16/09/2025	19:16:38.136	600		353.10
			600	353.10
			600	353.10
16/09/2025	19:14:59.306	5		353.70
			5	353.70
			5	353.70
16/09/2025	19:14:46.135	3		354.00
			3	354.00
			3	354.00
16/09/2025	19:14:38.897	15		354.05
			15	354.05
			15	354.05
16/09/2025	19:13:29.199	1		354.05
			1	354.05
			1	354.05
16/09/2025	19:12:03.986	9		354.25
			9	354.25
			9	354.25
16/09/2025	19:11:36.947	81		354.35
			81	354.35
			81	354.35
16/09/2025	19:10:36.955	1		354.00
			1	354.00
			1	354.00
16/09/2025	19:09:37.821	4		353.85
			4	353.85
			4	353.85
16/09/2025	19:08:14.487	10		354.10
			10	354.10
			10	354.10
16/09/2025	19:08:09.030	48		354.05
			48	354.05
			48	354.05
16/09/2025	19:08:08.326	5		353.80
			5	353.80
			5	353.80
16/09/2025	19:06:53.679	2		353.70
			2	353.70
			2	353.70
16/09/2025	19:06:42.282	1		353.95
			1	353.95
			1	353.95
16/09/2025	19:06:09.623	3		353.85
			3	353.85
			3	353.85
16/09/2025	19:05:43.492	300		354.00
			300	354.00
			300	354.00
16/09/2025	19:05:39.689	9		354.05
			9	354.05
			9	354.05
16/09/2025	19:04:20.183	5		353.70
			5	353.70
			5	353.70
16/09/2025	19:04:11.291	3		353.65
			3	353.65
			3	353.65
16/09/2025	19:03:35.377	1		353.90
			1	353.90
			1	353.90
16/09/2025	19:02:52.750	10		353.75
			10	353.75
			10	353.75
16/09/2025	19:02:33.099	4		353.80
			4	353.80
			4	353.80
16/09/2025	19:02:22.136	3		353.40
			3	353.40
			3	353.40
16/09/2025	19:02:14.410	4		353.75
			4	353.75
			4	353.75
16/09/2025	19:00:13.558	11		353.10
			11	353.10
			11	353.10
16/09/2025	19:00:06.139	1		352.65
			1	352.65
			1	352.65
16/09/2025	18:58:34.620	1		352.55
			1	352.55
			1	352.55
16/09/2025	18:57:06.542	10		352.60
			10	352.60
			10	352.60
16/09/2025	18:56:49.056	75		352.75
			75	352.75
			75	352.75
16/09/2025	18:56:48.219	593		352.70
			593	352.70
			593	352.70
16/09/2025	18:56:15.559	93		352.75
			93	352.75
			93	352.75
16/09/2025	18:55:57.295	6		352.65
			6	352.65
			6	352.65
16/09/2025	18:55:48.426	81		352.90
			81	352.90
			81	352.90
16/09/2025	18:55:45.747	20		352.95
			20	352.95
			20	352.95
16/09/2025	18:55:38.632	1		353.25
			1	353.25
			1	353.25
16/09/2025	18:55:10.461	2		352.80
			2	352.80
			2	352.80
16/09/2025	18:55:10.165	1		353.10
			1	353.10
			1	353.10
16/09/2025	18:54:32.437	1		352.65
			1	352.65
			1	352.65
16/09/2025	18:53:28.860	2		353.35
			2	353.35
			2	353.35
16/09/2025	18:53:06.742	40		353.00
			40	353.00
			40	353.00
16/09/2025	18:53:06.639	4		353.00
			4	353.00
			4	353.00
16/09/2025	18:52:47.728	5		353.25
			5	353.25
			5	353.25
16/09/2025	18:52:18.999	3		353.30
			3	353.30
			3	353.30
16/09/2025	18:51:56.557	5		353.50
			5	353.50
			5	353.50
16/09/2025	18:51:56.186	21		353.75
			21	353.75
			21	353.75
16/09/2025	18:51:47.703	5		353.80
			5	353.80
			5	353.80
16/09/2025	18:51:24.249	1		353.65
			1	353.65
			1	353.65
16/09/2025	18:51:18.848	40		353.65
			40	353.65
			40	353.65
16/09/2025	18:49:44.902	8		353.35
			8	353.35
			8	353.35
16/09/2025	18:48:35.174	200		354.10
			200	354.10
			200	354.10
16/09/2025	18:48:07.063	1		354.75
			1	354.75
			1	354.75
16/09/2025	18:47:59.855	7		354.50
			7	354.50
			7	354.50
16/09/2025	18:47:12.230	15		354.20
			15	354.20
			15	354.20
16/09/2025	18:47:01.154	11		354.10
			11	354.10
			11	354.10
16/09/2025	18:46:56.290	2		354.35
			2	354.35
			2	354.35
16/09/2025	18:46:53.399	3		354.35
			3	354.35
			3	354.35
16/09/2025	18:46:32.991	40		354.10
			40	354.10
			40	354.10
16/09/2025	18:46:22.413	10		354.10
			10	354.10
			10	354.10
16/09/2025	18:44:38.099	1		354.00
			1	354.00
			1	354.00
16/09/2025	18:43:58.204	1		354.15
			1	354.15
			1	354.15
16/09/2025	18:43:41.570	130		354.20
			130	354.20
			130	354.20
16/09/2025	18:43:35.779	20		354.45
			20	354.45
			20	354.45
16/09/2025	18:42:29.545	100		354.85
			100	354.85
			100	354.85
16/09/2025	18:42:03.049	3		354.15
			3	354.15
			3	354.15
16/09/2025	18:41:52.295	8		354.60
			8	354.60
			8	354.60
16/09/2025	18:40:49.688	2		355.25
			2	355.25
			2	355.25
16/09/2025	18:40:36.208	140		355.10
			140	355.10
			140	355.10
16/09/2025	18:40:28.277	6		355.20
			6	355.20
			6	355.20
16/09/2025	18:39:25.985	5		355.55
			5	355.55
			5	355.55
16/09/2025	18:39:25.044	8		355.40
			8	355.40
			8	355.40
16/09/2025	18:38:44.278	200		355.10
			200	355.10
			200	355.10
16/09/2025	18:38:31.905	57		355.05
			57	355.05
			57	355.05
16/09/2025	18:37:02.378	1		355.05
			1	355.05
			1	355.05
16/09/2025	18:36:53.312	25		354.65
			25	354.65
			25	354.65
16/09/2025	18:36:53.018	28		354.90
			28	354.90
			28	354.90
16/09/2025	18:36:51.269	150		354.60
			150	354.60
			150	354.60
16/09/2025	18:36:41.449	1		354.50
			1	354.50
			1	354.50
16/09/2025	18:36:11.773	10		354.75
			10	354.75
			10	354.75
16/09/2025	18:36:09.416	10		354.75
			10	354.75
			10	354.75
16/09/2025	18:35:54.282	7		354.30
			7	354.30
			7	354.30
16/09/2025	18:35:32.546	2		354.75
			2	354.75
			2	354.75
16/09/2025	18:34:29.475	1		354.80
			1	354.80
			1	354.80
16/09/2025	18:34:18.795	1		354.90
			1	354.90
			1	354.90
16/09/2025	18:33:57.104	3		354.85
			3	354.85
			3	354.85
16/09/2025	18:33:55.707	5		354.85
			5	354.85
			5	354.85
16/09/2025	18:33:24.991	1		355.30
			1	355.30
			1	355.30
16/09/2025	18:33:13.918	1		355.45
			1	355.45
			1	355.45
16/09/2025	18:33:11.619	10		355.40
			10	355.40
			10	355.40
16/09/2025	18:33:07.654	581		355.00
			6	355.00
			300	355.00
			85	355.00
			581	355.00
			53	355.00
			137	355.00
16/09/2025	18:31:53.473	3		354.25
			3	354.25
			3	354.25
16/09/2025	18:30:08.920	1 000		354.50
			1 000	354.50
			1 000	354.50
16/09/2025	18:28:36.246	100		354.30
			70	354.30
			100	354.30
			30	354.30
16/09/2025	18:27:56.203	3		354.35
			3	354.35
			3	354.35
16/09/2025	18:27:47.277	1		354.35
			1	354.35
			1	354.35
16/09/2025	18:26:59.677	48		353.90
			48	353.90
			48	353.90
16/09/2025	18:26:31.404	93		353.95
			93	353.95
			93	353.95
16/09/2025	18:26:06.738	1		354.15
			1	354.15
			1	354.15
16/09/2025	18:24:54.337	1		354.10
			1	354.10
			1	354.10
16/09/2025	18:24:27.158	21		354.40
			21	354.40
			21	354.40
16/09/2025	18:24:21.778	30		354.40
			30	354.40
			30	354.40
16/09/2025	18:23:25.472	6		354.05
			6	354.05
			6	354.05
16/09/2025	18:22:35.770	5		353.90
			5	353.90
			5	353.90
16/09/2025	18:21:47.553	15		354.00
			15	354.00
			15	354.00
16/09/2025	18:21:41.127	20		353.85
			20	353.85
			20	353.85
16/09/2025	18:20:22.028	1		354.45
			1	354.45
			1	354.45
16/09/2025	18:19:21.786	4		354.30
			4	354.30
			4	354.30
16/09/2025	18:18:50.451	100		353.85
			100	353.85
			100	353.85
16/09/2025	18:17:49.793	2		354.15
			2	354.15
			2	354.15
16/09/2025	18:17:31.475	100		354.00
			100	354.00
			100	354.00
16/09/2025	18:17:15.773	1		354.30
			1	354.30
			1	354.30
16/09/2025	18:16:57.359	49		354.15
			49	354.15
			49	354.15
16/09/2025	18:16:48.367	18		354.30
			18	354.30
			18	354.30
16/09/2025	18:16:36.243	7		354.45
			7	354.45
			7	354.45
16/09/2025	18:15:36.618	5		353.80
			5	353.80
			5	353.80
16/09/2025	18:13:35.578	5		353.80
			5	353.80
			5	353.80
16/09/2025	18:13:21.197	22		353.85
			22	353.85
			22	353.85
16/09/2025	18:11:06.246	8		353.95
			8	353.95
			8	353.95
16/09/2025	18:10:51.358	2		353.95
			2	353.95
			2	353.95
16/09/2025	18:10:30.680	3		354.20
			3	354.20
			3	354.20
16/09/2025	18:10:28.510	15		354.35
			15	354.35
			15	354.35
16/09/2025	18:10:19.539	5		354.40
			5	354.40
			5	354.40
16/09/2025	18:09:41.889	7		354.20
			7	354.20
			7	354.20
16/09/2025	18:08:55.566	10		354.30
			10	354.30
			10	354.30
16/09/2025	18:08:53.376	1		354.25
			1	354.25
			1	354.25
16/09/2025	18:08:37.097	20		354.15
			20	354.15
			20	354.15
16/09/2025	18:06:27.524	20		353.10
			20	353.10
			20	353.10
16/09/2025	18:05:32.175	1		352.80
			1	352.80
			1	352.80
16/09/2025	18:04:18.992	3		352.95
			3	352.95
			3	352.95
16/09/2025	18:03:40.322	20		353.45
			20	353.45
			20	353.45
16/09/2025	18:03:00.275	2		353.65
			2	353.65
			2	353.65
16/09/2025	18:01:00.895	4		354.40
			4	354.40
			4	354.40
16/09/2025	18:00:51.621	1		354.45
			1	354.45
			1	354.45

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

NorCom Information Techn.KGaA Bid: 4.11 / Ask: 4.20
Volume: 1 407 443
+80.00%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice