Tradegate Exchange

Tesla Inc.

1604

1444

287.75

Date	Time	Volume	Order Volume	Price
13/05/2025	17:47:03.394	21		287.75
			21	287.75
			21	287.75
13/05/2025	17:45:38.906	20		287.90
			20	287.90
			20	287.90
13/05/2025	17:44:49.807	10		287.75
			10	287.75
			10	287.75
13/05/2025	17:44:10.333	85		288.05
			85	288.05
			85	288.05
13/05/2025	17:43:45.585	5		288.15
			5	288.15
			5	288.15
13/05/2025	17:43:20.712	4		288.35
			4	288.35
			4	288.35
13/05/2025	17:42:55.452	20		288.10
			20	288.10
			20	288.10
13/05/2025	17:42:50.997	2		288.35
			2	288.35
			2	288.35
13/05/2025	17:42:42.425	1		288.15
			1	288.15
			1	288.15
13/05/2025	17:42:30.377	9		288.05
			9	288.05
			9	288.05
13/05/2025	17:41:55.135	2		288.45
			2	288.45
			2	288.45
13/05/2025	17:40:52.353	18		288.20
			18	288.20
			18	288.20
13/05/2025	17:40:31.957	3		288.30
			3	288.30
			3	288.30
13/05/2025	17:40:26.811	4		288.30
			4	288.30
			4	288.30
13/05/2025	17:40:19.420	7		288.35
			7	288.35
			7	288.35
13/05/2025	17:39:59.037	14		288.20
			14	288.20
			14	288.20
13/05/2025	17:39:49.779	42		288.20
			42	288.20
			42	288.20
13/05/2025	17:39:35.274	5		288.15
			5	288.15
			5	288.15
13/05/2025	17:38:43.645	10		288.10
			10	288.10
			10	288.10
13/05/2025	17:38:04.083	1		288.25
			1	288.25
			1	288.25
13/05/2025	17:37:46.433	5		288.30
			5	288.30
			5	288.30
13/05/2025	17:37:16.284	3		287.95
			3	287.95
			3	287.95
13/05/2025	17:36:53.238	1		288.25
			1	288.25
			1	288.25
13/05/2025	17:36:03.264	10		287.40
			10	287.40
			10	287.40
13/05/2025	17:36:02.445	2		287.40
			2	287.40
			2	287.40
13/05/2025	17:35:54.728	75		287.65
			75	287.65
			75	287.65
13/05/2025	17:35:27.179	35		287.60
			35	287.60
			35	287.60
13/05/2025	17:35:13.333	79		287.45
			79	287.45
			79	287.45
13/05/2025	17:34:45.651	10		287.70
			10	287.70
			10	287.70
13/05/2025	17:34:28.818	1		288.05
			1	288.05
			1	288.05
13/05/2025	17:34:28.346	55		288.00
			55	288.00
			55	288.00
13/05/2025	17:34:27.586	170		287.75
			170	287.75
			170	287.75
13/05/2025	17:34:14.333	1		287.65
			1	287.65
			1	287.65
13/05/2025	17:33:51.172	10		287.90
			10	287.90
			10	287.90
13/05/2025	17:33:43.720	1		288.05
			1	288.05
			1	288.05
13/05/2025	17:33:30.575	15		287.95
			15	287.95
			15	287.95
13/05/2025	17:33:10.018	1		287.95
			1	287.95
			1	287.95
13/05/2025	17:32:50.656	10		287.75
			10	287.75
			10	287.75
13/05/2025	17:32:37.637	40		287.95
			40	287.95
			40	287.95
13/05/2025	17:32:29.946	10		287.75
			10	287.75
			10	287.75
13/05/2025	17:32:20.224	1		287.85
			1	287.85
			1	287.85
13/05/2025	17:32:16.343	6		288.00
			6	288.00
			6	288.00
13/05/2025	17:32:02.247	10		287.75
			10	287.75
			10	287.75
13/05/2025	17:31:45.206	142		288.05
			142	288.05
			142	288.05
13/05/2025	17:30:56.634	4		288.35
			4	288.35
			4	288.35
13/05/2025	17:30:39.524	11		288.00
			11	288.00
			11	288.00
13/05/2025	17:30:01.443	20		287.80
			20	287.80
			20	287.80
13/05/2025	17:29:43.192	70		287.75
			70	287.75
			70	287.75
13/05/2025	17:29:08.304	13		288.00
			13	288.00
			13	288.00
13/05/2025	17:28:56.098	100		288.10
			100	288.10
			100	288.10
13/05/2025	17:28:41.833	25		287.70
			25	287.70
			25	287.70
13/05/2025	17:27:32.674	2		288.10
			2	288.10
			2	288.10
13/05/2025	17:27:03.339	13		288.15
			13	288.15
			13	288.15
13/05/2025	17:26:53.469	5		288.05
			5	288.05
			5	288.05
13/05/2025	17:26:08.197	36		288.00
			36	288.00
			36	288.00
13/05/2025	17:25:47.813	4		287.95
			4	287.95
			4	287.95
13/05/2025	17:25:29.054	10		287.80
			10	287.80
			10	287.80
13/05/2025	17:25:25.265	4		287.90
			4	287.90
			4	287.90
13/05/2025	17:25:02.548	2		287.35
			2	287.35
			2	287.35
13/05/2025	17:24:36.678	6		287.25
			6	287.25
			6	287.25
13/05/2025	17:24:07.210	24		287.55
			24	287.55
			24	287.55
13/05/2025	17:24:02.633	21		287.60
			21	287.60
			21	287.60
13/05/2025	17:23:50.383	15		287.15
			15	287.15
			15	287.15
13/05/2025	17:23:44.097	4		287.10
			4	287.10
			4	287.10
13/05/2025	17:23:08.265	200		287.80
			200	287.80
			200	287.80
13/05/2025	17:22:31.441	9		287.85
			9	287.85
			9	287.85
13/05/2025	17:22:06.599	10		287.80
			10	287.80
			10	287.80
13/05/2025	17:21:49.831	61		288.00
			61	288.00
			61	288.00
13/05/2025	17:21:30.366	1		288.10
			1	288.10
			1	288.10
13/05/2025	17:21:21.265	20		287.95
			20	287.95
			20	287.95
13/05/2025	17:20:52.617	1		288.10
			1	288.10
			1	288.10
13/05/2025	17:20:18.639	4		288.05
			4	288.05
			4	288.05
13/05/2025	17:19:56.923	4		287.80
			4	287.80
			4	287.80
13/05/2025	17:19:52.946	1		287.90
			1	287.90
			1	287.90
13/05/2025	17:19:07.065	6		287.70
			6	287.70
			6	287.70
13/05/2025	17:18:35.314	4		287.90
			4	287.90
			4	287.90
13/05/2025	17:18:23.289	2		287.75
			2	287.75
			2	287.75
13/05/2025	17:17:59.034	11		288.25
			11	288.25
			11	288.25
13/05/2025	17:17:32.632	10		288.45
			10	288.45
			10	288.45
13/05/2025	17:17:06.461	83		288.15
			83	288.15
			83	288.15
13/05/2025	17:16:24.167	8		288.30
			8	288.30
			8	288.30
13/05/2025	17:15:47.473	3		288.40
			3	288.40
			3	288.40
13/05/2025	17:15:10.821	80		289.00
			80	289.00
			80	289.00
13/05/2025	17:14:39.456	500		289.00
			500	289.00
			500	289.00
13/05/2025	17:14:38.470	5		288.95
			5	288.95
			5	288.95
13/05/2025	17:14:37.756	4		288.90
			4	288.90
			4	288.90
13/05/2025	17:13:53.684	18		289.60
			18	289.60
			18	289.60
13/05/2025	17:13:45.315	100		289.55
			100	289.55
			100	289.55
13/05/2025	17:13:39.166	5		289.40
			5	289.40
			5	289.40
13/05/2025	17:13:19.972	4		289.00
			4	289.00
			4	289.00
13/05/2025	17:13:13.023	100		289.10
			100	289.10
			100	289.10
13/05/2025	17:12:53.727	5		288.55
			5	288.55
			5	288.55
13/05/2025	17:12:38.392	67		288.45
			67	288.45
			67	288.45
13/05/2025	17:12:33.773	100		288.55
			100	288.55
			100	288.55
13/05/2025	17:12:09.406	3		288.00
			3	288.00
			3	288.00
13/05/2025	17:11:59.394	8		288.00
			8	288.00
			8	288.00
13/05/2025	17:11:42.409	200		287.90
			200	287.90
			200	287.90
13/05/2025	17:11:26.553	1		287.85
			1	287.85
			1	287.85
13/05/2025	17:11:11.666	18		287.70
			18	287.70
			18	287.70
13/05/2025	17:11:09.058	7		287.40
			7	287.40
			7	287.40
13/05/2025	17:11:05.211	4		287.35
			4	287.35
			4	287.35
13/05/2025	17:10:34.423	10		287.35
			10	287.35
			10	287.35
13/05/2025	17:10:20.129	200		287.40
			200	287.40
			200	287.40
13/05/2025	17:09:38.367	7		287.25
			7	287.25
			7	287.25
13/05/2025	17:09:38.161	4		287.10
			4	287.10
			4	287.10
13/05/2025	17:09:29.107	4		287.25
			4	287.25
			4	287.25
13/05/2025	17:09:21.661	12		287.05
			12	287.05
			12	287.05
13/05/2025	17:09:20.412	43		287.15
			43	287.15
			43	287.15
13/05/2025	17:09:04.755	3		286.90
			3	286.90
			3	286.90
13/05/2025	17:09:03.757	9		286.85
			9	286.85
			9	286.85
13/05/2025	17:08:46.540	1		286.50
			1	286.50
			1	286.50
13/05/2025	17:08:37.890	26		286.70
			26	286.70
			26	286.70
13/05/2025	17:08:04.140	15		286.20
			15	286.20
			15	286.20
13/05/2025	17:08:01.632	179		286.15
			179	286.15
			179	286.15
13/05/2025	17:07:46.551	18		286.15
			18	286.15
			18	286.15
13/05/2025	17:07:45.505	10		286.30
			10	286.30
			10	286.30
13/05/2025	17:07:17.279	11		285.85
			11	285.85
			11	285.85
13/05/2025	17:07:06.930	2		286.40
			2	286.40
			2	286.40
13/05/2025	17:07:05.196	4		286.45
			4	286.45
			4	286.45
13/05/2025	17:06:46.220	3		286.75
			3	286.75
			3	286.75
13/05/2025	17:06:46.170	4		286.75
			4	286.75
			4	286.75
13/05/2025	17:06:18.818	1		286.35
			1	286.35
			1	286.35
13/05/2025	17:06:17.974	10		286.45
			10	286.45
			10	286.45
13/05/2025	17:05:46.457	5		285.85
			5	285.85
			5	285.85
13/05/2025	17:05:19.425	900		286.00
			900	286.00
			900	286.00
13/05/2025	17:05:14.842	285		286.50
			285	286.50
			285	286.50
13/05/2025	17:05:14.765	865		286.50
			790	286.50
			865	286.50
			75	286.50
13/05/2025	17:05:14.637	9		287.00
			9	287.00
			9	287.00
13/05/2025	17:05:14.573	12		287.10
			12	287.10
			12	287.10
13/05/2025	17:05:02.711	82		287.05
			82	287.05
			82	287.05
13/05/2025	17:04:33.388	10		287.55
			10	287.55
			10	287.55
13/05/2025	17:04:22.246	10		287.40
			10	287.40
			10	287.40
13/05/2025	17:03:50.481	4		287.55
			4	287.55
			4	287.55
13/05/2025	17:03:44.840	15		287.50
			15	287.50
			15	287.50
13/05/2025	17:03:43.247	5		287.70
			5	287.70
			5	287.70
13/05/2025	17:03:31.528	16		287.60
			16	287.60
			16	287.60
13/05/2025	17:03:25.411	30		287.55
			30	287.55
			30	287.55
13/05/2025	17:03:19.392	1		287.80
			1	287.80
			1	287.80
13/05/2025	17:03:15.806	2		287.70
			2	287.70
			2	287.70
13/05/2025	17:03:02.497	223		287.80
			223	287.80
			223	287.80
13/05/2025	17:03:00.441	4		287.75
			4	287.75
			4	287.75
13/05/2025	17:02:55.964	60		287.85
			60	287.85
			60	287.85
13/05/2025	17:02:23.356	23		287.30
			23	287.30
			23	287.30
13/05/2025	17:01:58.297	3		287.80
			3	287.80
			3	287.80
13/05/2025	17:01:38.275	4		287.85
			4	287.85
			4	287.85
13/05/2025	17:01:31.286	178		287.75
			178	287.75
			178	287.75
13/05/2025	17:01:31.192	8		287.80
			8	287.80
			8	287.80
13/05/2025	17:00:51.571	130		288.05
			130	288.05
			130	288.05
13/05/2025	17:00:40.410	1		288.35
			1	288.35
			1	288.35
13/05/2025	17:00:38.896	14		288.10
			14	288.10
			14	288.10
13/05/2025	17:00:36.860	273		287.95
			229	287.95
			223	287.95
			50	287.95
			34	287.95
			10	287.95
13/05/2025	17:00:31.432	100		288.35
			100	288.35
			100	288.35
13/05/2025	17:00:25.326	10		288.60
			10	288.60
			10	288.60
13/05/2025	16:59:17.723	12		288.55
			12	288.55
			12	288.55
13/05/2025	16:59:16.976	5		288.70
			5	288.70
			5	288.70
13/05/2025	16:59:15.862	4		288.70
			4	288.70
			4	288.70
13/05/2025	16:58:41.845	20		288.70
			20	288.70
			20	288.70
13/05/2025	16:58:32.751	4		288.85
			4	288.85
			4	288.85
13/05/2025	16:58:17.631	1		288.55
			1	288.55
			1	288.55
13/05/2025	16:57:54.274	55		289.35
			55	289.35
			55	289.35
13/05/2025	16:57:23.227	61		289.55
			61	289.55
			61	289.55
13/05/2025	16:57:11.701	5		289.50
			5	289.50
			5	289.50
13/05/2025	16:57:03.488	2		289.80
			2	289.80
			2	289.80
13/05/2025	16:56:01.017	30		290.25
			30	290.25
			30	290.25
13/05/2025	16:55:03.785	20		290.30
			20	290.30
			20	290.30
13/05/2025	16:55:01.862	5		290.45
			5	290.45
			5	290.45
13/05/2025	16:54:51.924	25		290.35
			25	290.35
			25	290.35
13/05/2025	16:54:39.148	4		290.45
			4	290.45
			4	290.45
13/05/2025	16:54:31.534	3		290.35
			3	290.35
			3	290.35
13/05/2025	16:54:26.558	10		290.30
			10	290.30
			10	290.30
13/05/2025	16:54:20.661	8		290.55
			8	290.55
			8	290.55
13/05/2025	16:53:12.299	2		290.25
			2	290.25
			2	290.25
13/05/2025	16:52:55.680	7		290.20
			7	290.20
			7	290.20
13/05/2025	16:52:51.730	200		290.15
			200	290.15
			200	290.15
13/05/2025	16:52:44.972	2		290.20
			2	290.20
			2	290.20
13/05/2025	16:52:44.484	3		290.20
			3	290.20
			3	290.20
13/05/2025	16:52:42.599	1		290.25
			1	290.25
			1	290.25
13/05/2025	16:52:09.450	3		290.40
			3	290.40
			3	290.40
13/05/2025	16:52:06.471	130		290.55
			130	290.55
			130	290.55
13/05/2025	16:51:52.192	10		290.70
			10	290.70
			10	290.70
13/05/2025	16:51:41.437	4		290.55
			4	290.55
			4	290.55
13/05/2025	16:51:41.277	12		290.55
			12	290.55
			12	290.55
13/05/2025	16:51:34.313	5		290.50
			5	290.50
			5	290.50
13/05/2025	16:51:33.372	200		290.45
			200	290.45
			200	290.45
13/05/2025	16:51:22.270	15		290.40
			15	290.40
			15	290.40
13/05/2025	16:50:54.074	12		290.75
			12	290.75
			12	290.75
13/05/2025	16:50:47.054	10		290.75
			10	290.75
			10	290.75
13/05/2025	16:50:22.249	2		290.65
			2	290.65
			2	290.65
13/05/2025	16:50:15.604	40		290.50
			40	290.50
			40	290.50
13/05/2025	16:50:10.462	100		290.35
			100	290.35
			100	290.35
13/05/2025	16:49:45.089	2		289.50
			2	289.50
			2	289.50
13/05/2025	16:49:18.028	10		289.30
			10	289.30
			10	289.30
13/05/2025	16:48:59.076	400		289.05
			400	289.05
			400	289.05
13/05/2025	16:48:37.672	3		288.80
			3	288.80
			3	288.80
13/05/2025	16:48:33.188	6		289.00
			6	289.00
			6	289.00
13/05/2025	16:48:02.664	1		289.05
			1	289.05
			1	289.05
13/05/2025	16:48:00.309	1		288.90
			1	288.90
			1	288.90
13/05/2025	16:47:57.791	50		288.65
			50	288.65
			50	288.65
13/05/2025	16:47:45.037	4		288.90
			4	288.90
			4	288.90
13/05/2025	16:47:18.318	1		288.80
			1	288.80
			1	288.80
13/05/2025	16:46:45.323	5		289.45
			5	289.45
			5	289.45
13/05/2025	16:46:43.082	4		289.45
			4	289.45
			4	289.45
13/05/2025	16:46:39.425	1		289.20
			1	289.20
			1	289.20
13/05/2025	16:46:10.236	1		289.50
			1	289.50
			1	289.50
13/05/2025	16:46:02.590	1		289.55
			1	289.55
			1	289.55
13/05/2025	16:45:54.644	1		289.40
			1	289.40
			1	289.40
13/05/2025	16:45:34.289	12		289.25
			12	289.25
			12	289.25
13/05/2025	16:45:23.735	1		289.05
			1	289.05
			1	289.05
13/05/2025	16:45:10.940	276		288.75
			276	288.75
			276	288.75
13/05/2025	16:44:51.192	10		288.75
			10	288.75
			10	288.75
13/05/2025	16:44:22.097	4		288.75
			4	288.75
			4	288.75
13/05/2025	16:44:13.275	18		288.65
			18	288.65
			18	288.65
13/05/2025	16:44:11.702	170		288.90
			170	288.90
			170	288.90
13/05/2025	16:43:51.763	4		288.85
			4	288.85
			4	288.85
13/05/2025	16:43:14.382	50		289.15
			50	289.15
			50	289.15
13/05/2025	16:42:36.795	50		288.70
			50	288.70
			50	288.70
13/05/2025	16:42:05.170	5		289.15
			5	289.15
			5	289.15
13/05/2025	16:41:54.569	190		289.25
			190	289.25
			190	289.25
13/05/2025	16:41:44.254	2		289.00
			2	289.00
			2	289.00
13/05/2025	16:41:29.293	15		289.25
			15	289.25
			15	289.25
13/05/2025	16:41:16.464	1		289.35
			1	289.35
			1	289.35
13/05/2025	16:40:38.508	4		290.05
			4	290.05
			4	290.05
13/05/2025	16:39:48.882	8		290.00
			8	290.00
			8	290.00
13/05/2025	16:38:58.590	9		290.15
			9	290.15
			9	290.15
13/05/2025	16:38:56.135	276		290.10
			276	290.10
			276	290.10
13/05/2025	16:38:42.412	4		290.20
			4	290.20
			4	290.20
13/05/2025	16:38:32.970	2		290.00
			2	290.00
			2	290.00
13/05/2025	16:38:11.929	3		289.90
			3	289.90
			3	289.90
13/05/2025	16:37:59.559	495		290.00
			495	290.00
			495	290.00
13/05/2025	16:37:41.275	5		289.65
			5	289.65
			5	289.65
13/05/2025	16:37:26.513	4		289.85
			4	289.85
			4	289.85
13/05/2025	16:37:22.190	15		289.80
			15	289.80
			15	289.80
13/05/2025	16:35:42.734	15		290.20
			15	290.20
			15	290.20
13/05/2025	16:35:25.550	12		290.00
			12	290.00
			12	290.00
13/05/2025	16:34:54.502	20		289.70
			20	289.70
			20	289.70
13/05/2025	16:34:48.084	9		289.85
			9	289.85
			9	289.85
13/05/2025	16:34:44.173	30		289.85
			30	289.85
			30	289.85
13/05/2025	16:34:12.063	1		289.70
			1	289.70
			1	289.70
13/05/2025	16:34:06.890	2		289.70
			2	289.70
			2	289.70
13/05/2025	16:33:45.094	10		289.70
			10	289.70
			10	289.70
13/05/2025	16:33:10.579	10		289.80
			10	289.80
			10	289.80
13/05/2025	16:32:42.023	6		289.75
			6	289.75
			6	289.75
13/05/2025	16:32:38.542	7		290.00
			7	290.00
			7	290.00
13/05/2025	16:32:27.866	20		290.45
			20	290.45
			20	290.45
13/05/2025	16:32:08.648	250		290.30
			250	290.30
			250	290.30
13/05/2025	16:31:54.529	15		289.95
			15	289.95
			15	289.95
13/05/2025	16:31:17.354	12		289.40
			12	289.40
			12	289.40
13/05/2025	16:30:23.469	1		289.35
			1	289.35
			1	289.35
13/05/2025	16:30:16.825	4		289.30
			4	289.30
			4	289.30
13/05/2025	16:29:59.700	4		289.60
			4	289.60
			4	289.60
13/05/2025	16:29:54.272	5		289.30
			5	289.30
			5	289.30
13/05/2025	16:29:53.686	6		289.55
			6	289.55
			6	289.55
13/05/2025	16:29:47.748	3		289.35
			3	289.35
			3	289.35
13/05/2025	16:29:47.407	4		289.50
			4	289.50
			4	289.50
13/05/2025	16:29:38.086	2		289.30
			2	289.30
			2	289.30
13/05/2025	16:29:34.174	1		289.45
			1	289.45
			1	289.45
13/05/2025	16:29:11.466	5		289.70
			5	289.70
			5	289.70
13/05/2025	16:28:13.187	2		290.30
			2	290.30
			2	290.30
13/05/2025	16:28:05.468	25		290.35
			25	290.35
			25	290.35
13/05/2025	16:28:05.001	61		290.25
			61	290.25
			61	290.25
13/05/2025	16:27:47.007	100		290.20
			100	290.20
			100	290.20
13/05/2025	16:27:17.668	1		290.05
			1	290.05
			1	290.05
13/05/2025	16:27:12.646	8		290.05
			8	290.05
			8	290.05
13/05/2025	16:27:11.871	2		290.10
			2	290.10
			2	290.10
13/05/2025	16:26:55.073	1		290.05
			1	290.05
			1	290.05
13/05/2025	16:26:54.766	1		290.05
			1	290.05
			1	290.05
13/05/2025	16:26:42.174	5		290.10
			5	290.10
			5	290.10
13/05/2025	16:26:33.122	1		290.05
			1	290.05
			1	290.05
13/05/2025	16:26:33.025	1		289.90
			1	289.90
			1	289.90
13/05/2025	16:26:16.423	1		289.80
			1	289.80
			1	289.80
13/05/2025	16:25:40.242	5		290.00
			5	290.00
			5	290.00
13/05/2025	16:25:34.656	5		289.75
			5	289.75
			5	289.75
13/05/2025	16:25:24.709	4		289.10
			4	289.10
			4	289.10
13/05/2025	16:25:17.361	3		288.80
			3	288.80
			3	288.80
13/05/2025	16:25:04.064	10		289.10
			10	289.10
			10	289.10
13/05/2025	16:24:49.155	48		289.50
			48	289.50
			26	289.50
			22	289.50
13/05/2025	16:24:49.072	10		288.85
			10	288.85
			10	288.85
13/05/2025	16:24:48.940	10		288.85
			5	288.85
			10	288.85
			1	288.85
			4	288.85
13/05/2025	16:23:28.424	1 000		289.30
			1 000	289.30
			1 000	289.30
13/05/2025	16:22:59.633	4		289.70
			4	289.70
			4	289.70
13/05/2025	16:22:55.472	139		289.90
			139	289.90
			139	289.90
13/05/2025	16:22:48.714	61		289.50
			61	289.50
			61	289.50
13/05/2025	16:22:28.208	25		290.15
			25	290.15
			25	290.15
13/05/2025	16:22:16.111	1		289.90
			1	289.90
			1	289.90
13/05/2025	16:21:42.999	6		289.60
			6	289.60
			6	289.60
13/05/2025	16:21:35.935	100		289.95
			100	289.95
			100	289.95
13/05/2025	16:21:09.099	16		289.90
			16	289.90
			16	289.90
13/05/2025	16:20:53.388	20		290.20
			20	290.20
			20	290.20
13/05/2025	16:20:44.105	4		290.25
			4	290.25
			4	290.25
13/05/2025	16:20:37.728	4		290.45
			4	290.45
			4	290.45
13/05/2025	16:20:31.828	36		290.45
			36	290.45
			36	290.45
13/05/2025	16:20:22.718	105		290.50
			105	290.50
			105	290.50
13/05/2025	16:20:21.188	6		290.15
			6	290.15
			6	290.15
13/05/2025	16:20:08.068	4		290.55
			4	290.55
			4	290.55
13/05/2025	16:19:54.605	12		291.05
			12	291.05
			12	291.05
13/05/2025	16:19:17.507	20		290.75
			20	290.75
			20	290.75
13/05/2025	16:19:14.919	85		290.65
			85	290.65
			85	290.65
13/05/2025	16:19:00.258	10		290.75
			10	290.75
			10	290.75
13/05/2025	16:18:37.433	6		291.10
			6	291.10
			6	291.10
13/05/2025	16:18:34.492	6		291.50
			6	291.50
			6	291.50
13/05/2025	16:18:29.786	1		291.30
			1	291.30
			1	291.30
13/05/2025	16:18:24.880	60		291.55
			60	291.55
			60	291.55
13/05/2025	16:18:23.943	6		291.50
			6	291.50
			6	291.50
13/05/2025	16:18:18.810	5		291.65
			5	291.65
			5	291.65
13/05/2025	16:18:09.892	100		291.75
			100	291.75
			100	291.75
13/05/2025	16:17:59.006	2		291.85
			2	291.85
			2	291.85
13/05/2025	16:17:56.710	61		292.00
			61	292.00
			61	292.00
13/05/2025	16:17:47.693	25		291.80
			25	291.80
			25	291.80
13/05/2025	16:17:31.073	2		291.55
			2	291.55
			2	291.55
13/05/2025	16:17:17.166	15		291.65
			15	291.65
			15	291.65
13/05/2025	16:16:50.658	75		291.35
			75	291.35
			75	291.35
13/05/2025	16:16:50.266	3		291.35
			3	291.35
			3	291.35
13/05/2025	16:16:45.754	1		291.35
			1	291.35
			1	291.35
13/05/2025	16:16:45.651	8		291.45
			8	291.45
			8	291.45
13/05/2025	16:16:21.781	4		291.30
			4	291.30
			4	291.30
13/05/2025	16:16:17.954	1		291.20
			1	291.20
			1	291.20
13/05/2025	16:16:10.910	1		291.20
			1	291.20
			1	291.20
13/05/2025	16:16:09.849	8		291.05
			8	291.05
			8	291.05
13/05/2025	16:15:57.932	1		291.25
			1	291.25
			1	291.25
13/05/2025	16:15:49.287	14		291.15
			14	291.15
			14	291.15
13/05/2025	16:15:37.462	25		291.10
			25	291.10
			25	291.10
13/05/2025	16:15:32.670	1		291.10
			1	291.10
			1	291.10
13/05/2025	16:14:47.579	9		290.65
			9	290.65
			9	290.65
13/05/2025	16:14:26.953	1		290.45
			1	290.45
			1	290.45
13/05/2025	16:14:13.535	4		290.80
			4	290.80
			4	290.80
13/05/2025	16:13:42.502	10		290.10
			10	290.10
			10	290.10
13/05/2025	16:13:31.999	5		290.05
			5	290.05
			5	290.05
13/05/2025	16:13:19.121	20		289.90
			20	289.90
			20	289.90
13/05/2025	16:13:18.445	1		289.95
			1	289.95
			1	289.95
13/05/2025	16:13:09.988	1		289.95
			1	289.95
			1	289.95
13/05/2025	16:12:58.333	2		290.00
			2	290.00
			2	290.00

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

Nvidia Corp.

Bid: 116.24 / Ask: 116.30
Volume: 515 434
+4.89%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 17:47:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice