Tradegate Exchange

Tesla Inc.

1285

1178

268.00

Date	Time	Volume	Order Volume	Price
11/07/2025	21:59:22.546	10		268.00
			10	268.00
			10	268.00
11/07/2025	21:58:03.462	15		268.20
			15	268.20
			15	268.20
11/07/2025	21:57:39.115	4		268.10
			4	268.10
			4	268.10
11/07/2025	21:56:51.050	7		268.35
			7	268.35
			7	268.35
11/07/2025	21:56:28.241	1		268.45
			1	268.45
			1	268.45
11/07/2025	21:55:13.170	2		268.00
			2	268.00
			2	268.00
11/07/2025	21:54:43.169	100		268.05
			100	268.05
			100	268.05
11/07/2025	21:54:02.393	30		268.25
			30	268.25
			30	268.25
11/07/2025	21:53:57.592	5		268.40
			5	268.40
			5	268.40
11/07/2025	21:53:39.117	3		268.15
			3	268.15
			3	268.15
11/07/2025	21:52:43.779	1		268.20
			1	268.20
			1	268.20
11/07/2025	21:52:04.560	3		268.15
			3	268.15
			3	268.15
11/07/2025	21:50:52.335	15		268.10
			15	268.10
			15	268.10
11/07/2025	21:50:45.911	7		268.35
			7	268.35
			7	268.35
11/07/2025	21:50:39.101	7		268.25
			7	268.25
			7	268.25
11/07/2025	21:50:38.373	20		268.25
			20	268.25
			20	268.25
11/07/2025	21:50:15.327	3		268.50
			3	268.50
			3	268.50
11/07/2025	21:49:06.410	30		268.15
			30	268.15
			30	268.15
11/07/2025	21:48:35.156	3		267.90
			3	267.90
			3	267.90
11/07/2025	21:48:13.465	5		267.95
			5	267.95
			5	267.95
11/07/2025	21:46:55.569	10		268.15
			10	268.15
			10	268.15
11/07/2025	21:46:00.415	412		268.35
			412	268.35
			412	268.35
11/07/2025	21:45:43.315	6		268.10
			6	268.10
			6	268.10
11/07/2025	21:44:42.292	10		267.80
			10	267.80
			10	267.80
11/07/2025	21:44:24.190	8		267.75
			8	267.75
			8	267.75
11/07/2025	21:44:17.713	18		267.75
			18	267.75
			18	267.75
11/07/2025	21:43:40.816	2		267.95
			2	267.95
			2	267.95
11/07/2025	21:41:50.422	6		267.95
			6	267.95
			6	267.95
11/07/2025	21:38:42.453	80		268.60
			40	268.60
			80	268.60
			40	268.60
11/07/2025	21:37:55.922	30		268.50
			30	268.50
			30	268.50
11/07/2025	21:37:55.133	5		268.45
			5	268.45
			5	268.45
11/07/2025	21:37:23.548	8		268.25
			8	268.25
			8	268.25
11/07/2025	21:36:55.417	4		268.10
			4	268.10
			4	268.10
11/07/2025	21:36:24.752	6		267.80
			6	267.80
			6	267.80
11/07/2025	21:35:38.878	15		268.00
			15	268.00
			15	268.00
11/07/2025	21:35:17.947	5		268.00
			5	268.00
			5	268.00
11/07/2025	21:32:39.718	30		267.75
			30	267.75
			30	267.75
11/07/2025	21:31:23.463	1		267.75
			1	267.75
			1	267.75
11/07/2025	21:28:28.184	100		267.35
			100	267.35
			100	267.35
11/07/2025	21:27:58.627	8		267.65
			8	267.65
			8	267.65
11/07/2025	21:25:27.141	83		267.80
			83	267.80
			83	267.80
11/07/2025	21:23:56.054	3		267.85
			3	267.85
			3	267.85
11/07/2025	21:22:21.942	14		267.90
			14	267.90
			14	267.90
11/07/2025	21:21:54.511	10		267.80
			10	267.80
			10	267.80
11/07/2025	21:21:16.765	100		267.90
			100	267.90
			100	267.90
11/07/2025	21:20:22.365	34		267.80
			34	267.80
			34	267.80
11/07/2025	21:20:15.626	195		267.65
			195	267.65
			195	267.65
11/07/2025	21:19:50.972	100		267.65
			100	267.65
			100	267.65
11/07/2025	21:19:15.600	20		267.45
			20	267.45
			20	267.45
11/07/2025	21:18:23.581	30		267.65
			30	267.65
			30	267.65
11/07/2025	21:18:21.968	128		267.50
			108	267.50
			128	267.50
			20	267.50
11/07/2025	21:18:16.850	32		267.45
			32	267.45
			32	267.45
11/07/2025	21:18:16.637	300		267.45
			300	267.45
			300	267.45
11/07/2025	21:17:55.426	1		267.45
			1	267.45
			1	267.45
11/07/2025	21:17:36.861	16		267.20
			16	267.20
			16	267.20
11/07/2025	21:16:12.629	320		267.25
			320	267.25
			320	267.25
11/07/2025	21:11:53.549	10		266.40
			10	266.40
			10	266.40
11/07/2025	21:11:52.859	12		266.40
			12	266.40
			12	266.40
11/07/2025	21:09:56.759	40		266.45
			40	266.45
			40	266.45
11/07/2025	21:09:29.173	2		266.45
			2	266.45
			2	266.45
11/07/2025	21:09:26.874	50		266.25
			50	266.25
			50	266.25
11/07/2025	21:09:22.649	12		266.20
			12	266.20
			12	266.20
11/07/2025	21:08:54.549	1 000		266.10
			1 000	266.10
			1 000	266.10
11/07/2025	21:08:18.859	18		265.90
			18	265.90
			18	265.90
11/07/2025	21:05:33.467	13		265.90
			13	265.90
			13	265.90
11/07/2025	21:04:27.075	1		266.00
			1	266.00
			1	266.00
11/07/2025	21:03:27.530	19		266.35
			19	266.35
			19	266.35
11/07/2025	21:00:16.910	1		266.45
			1	266.45
			1	266.45
11/07/2025	20:59:36.797	4		266.05
			4	266.05
			4	266.05
11/07/2025	20:59:36.231	2		266.05
			2	266.05
			2	266.05
11/07/2025	20:58:33.698	3		266.55
			3	266.55
			3	266.55
11/07/2025	20:56:05.620	1		266.65
			1	266.65
			1	266.65
11/07/2025	20:55:36.637	1		266.55
			1	266.55
			1	266.55
11/07/2025	20:54:58.289	1		266.45
			1	266.45
			1	266.45
11/07/2025	20:54:09.957	12		266.70
			12	266.70
			12	266.70
11/07/2025	20:53:01.723	25		266.80
			25	266.80
			25	266.80
11/07/2025	20:52:23.372	5		266.70
			5	266.70
			5	266.70
11/07/2025	20:52:12.386	83		266.65
			83	266.65
			83	266.65
11/07/2025	20:52:08.334	3		266.50
			3	266.50
			3	266.50
11/07/2025	20:51:59.876	1		266.80
			1	266.80
			1	266.80
11/07/2025	20:51:41.564	1		266.90
			1	266.90
			1	266.90
11/07/2025	20:51:31.223	5		266.70
			5	266.70
			5	266.70
11/07/2025	20:50:06.335	1		266.90
			1	266.90
			1	266.90
11/07/2025	20:49:59.189	1		266.85
			1	266.85
			1	266.85
11/07/2025	20:49:19.430	1		266.80
			1	266.80
			1	266.80
11/07/2025	20:48:19.390	200		266.85
			200	266.85
			200	266.85
11/07/2025	20:48:02.866	5		266.85
			5	266.85
			5	266.85
11/07/2025	20:44:57.696	19		267.10
			19	267.10
			19	267.10
11/07/2025	20:43:35.067	1		267.00
			1	267.00
			1	267.00
11/07/2025	20:43:06.182	10		266.80
			10	266.80
			10	266.80
11/07/2025	20:43:00.038	1		266.65
			1	266.65
			1	266.65
11/07/2025	20:42:12.214	1		267.05
			1	267.05
			1	267.05
11/07/2025	20:42:10.717	100		266.85
			100	266.85
			100	266.85
11/07/2025	20:41:39.127	419		267.05
			419	267.05
			419	267.05
11/07/2025	20:41:16.696	6		267.00
			6	267.00
			6	267.00
11/07/2025	20:38:41.914	4		266.65
			4	266.65
			4	266.65
11/07/2025	20:37:50.473	17		266.70
			17	266.70
			17	266.70
11/07/2025	20:36:10.849	2		266.80
			2	266.80
			2	266.80
11/07/2025	20:33:18.744	6		266.50
			6	266.50
			6	266.50
11/07/2025	20:33:11.043	40		266.50
			40	266.50
			40	266.50
11/07/2025	20:32:42.523	17		266.45
			17	266.45
			17	266.45
11/07/2025	20:31:26.230	1		267.00
			1	267.00
			1	267.00
11/07/2025	20:31:16.529	97		266.85
			97	266.85
			97	266.85
11/07/2025	20:29:22.660	30		267.00
			30	267.00
			30	267.00
11/07/2025	20:28:00.250	100		267.35
			100	267.35
			100	267.35
11/07/2025	20:26:04.498	30		267.25
			30	267.25
			30	267.25
11/07/2025	20:25:32.521	10		267.25
			10	267.25
			10	267.25
11/07/2025	20:25:17.684	1		267.40
			1	267.40
			1	267.40
11/07/2025	20:22:49.774	7		267.40
			7	267.40
			7	267.40
11/07/2025	20:22:49.548	57		267.40
			57	267.40
			57	267.40
11/07/2025	20:22:13.025	752		267.20
			752	267.20
			752	267.20
11/07/2025	20:22:12.871	262		267.00
			3	267.00
			200	267.00
			262	267.00
			1	267.00
			15	267.00
			18	267.00
			25	267.00
11/07/2025	20:22:12.737	10		266.95
			10	266.95
			10	266.95
11/07/2025	20:22:05.293	500		266.90
			500	266.90
			500	266.90
11/07/2025	20:22:05.234	45		266.85
			45	266.85
			45	266.85
11/07/2025	20:22:05.122	475		266.80
			200	266.80
			475	266.80
			275	266.80
11/07/2025	20:21:13.477	300		266.60
			300	266.60
			300	266.60
11/07/2025	20:20:38.678	107		266.50
			7	266.50
			107	266.50
			100	266.50
11/07/2025	20:18:30.892	8		266.10
			8	266.10
			8	266.10
11/07/2025	20:18:28.472	482		266.00
			482	266.00
			482	266.00
11/07/2025	20:18:04.994	16		265.90
			16	265.90
			16	265.90
11/07/2025	20:17:29.169	1		265.80
			1	265.80
			1	265.80
11/07/2025	20:16:28.818	3		265.90
			3	265.90
			3	265.90
11/07/2025	20:15:41.933	1		266.00
			1	266.00
			1	266.00
11/07/2025	20:15:04.425	1		266.00
			1	266.00
			1	266.00
11/07/2025	20:14:25.646	35		266.05
			35	266.05
			35	266.05
11/07/2025	20:14:13.805	1		265.85
			1	265.85
			1	265.85
11/07/2025	20:13:57.492	2		266.00
			2	266.00
			2	266.00
11/07/2025	20:13:00.846	1		265.90
			1	265.90
			1	265.90
11/07/2025	20:12:40.634	30		266.10
			30	266.10
			30	266.10
11/07/2025	20:11:36.965	7		265.80
			7	265.80
			7	265.80
11/07/2025	20:04:18.335	10		265.35
			10	265.35
			10	265.35
11/07/2025	20:03:50.554	2		265.25
			2	265.25
			2	265.25
11/07/2025	20:03:21.032	29		265.40
			29	265.40
			29	265.40
11/07/2025	20:02:14.848	1		265.50
			1	265.50
			1	265.50
11/07/2025	20:02:06.255	333		265.40
			333	265.40
			333	265.40
11/07/2025	20:01:11.029	1		265.50
			1	265.50
			1	265.50
11/07/2025	19:57:20.186	7		265.05
			7	265.05
			7	265.05
11/07/2025	19:55:31.921	8		265.20
			8	265.20
			8	265.20
11/07/2025	19:55:08.211	3		265.20
			3	265.20
			3	265.20
11/07/2025	19:54:57.542	1		265.35
			1	265.35
			1	265.35
11/07/2025	19:53:22.454	1		265.45
			1	265.45
			1	265.45
11/07/2025	19:52:34.953	1		265.55
			1	265.55
			1	265.55
11/07/2025	19:52:06.173	1		265.65
			1	265.65
			1	265.65
11/07/2025	19:51:33.064	1		265.30
			1	265.30
			1	265.30
11/07/2025	19:50:04.097	2		265.85
			2	265.85
			2	265.85
11/07/2025	19:49:55.152	11		265.65
			11	265.65
			11	265.65
11/07/2025	19:49:50.184	5		265.90
			5	265.90
			5	265.90
11/07/2025	19:49:41.514	100		265.85
			100	265.85
			100	265.85
11/07/2025	19:49:18.704	8		265.70
			8	265.70
			8	265.70
11/07/2025	19:49:15.723	10		265.60
			10	265.60
			10	265.60
11/07/2025	19:44:45.353	10		265.25
			10	265.25
			10	265.25
11/07/2025	19:42:36.643	4		265.10
			4	265.10
			4	265.10
11/07/2025	19:42:35.326	3		265.10
			3	265.10
			3	265.10
11/07/2025	19:40:30.722	1		265.75
			1	265.75
			1	265.75
11/07/2025	19:39:01.813	39		265.25
			39	265.25
			39	265.25
11/07/2025	19:38:08.724	4		265.60
			4	265.60
			4	265.60
11/07/2025	19:34:37.903	1		265.70
			1	265.70
			1	265.70
11/07/2025	19:34:35.581	2		265.90
			2	265.90
			2	265.90
11/07/2025	19:34:33.695	2		265.85
			2	265.85
			2	265.85
11/07/2025	19:33:33.863	1		265.95
			1	265.95
			1	265.95
11/07/2025	19:33:31.166	30		265.80
			30	265.80
			30	265.80
11/07/2025	19:32:39.118	1		265.70
			1	265.70
			1	265.70
11/07/2025	19:31:16.780	1		265.85
			1	265.85
			1	265.85
11/07/2025	19:30:51.918	20		266.00
			20	266.00
			20	266.00
11/07/2025	19:30:27.171	1		265.90
			1	265.90
			1	265.90
11/07/2025	19:29:31.658	400		266.05
			400	266.05
			400	266.05
11/07/2025	19:28:29.610	300		266.10
			300	266.10
			300	266.10
11/07/2025	19:26:08.483	5		266.00
			5	266.00
			5	266.00
11/07/2025	19:25:25.664	1		266.05
			1	266.05
			1	266.05
11/07/2025	19:24:33.146	38		266.20
			38	266.20
			38	266.20
11/07/2025	19:23:32.442	1		266.15
			1	266.15
			1	266.15
11/07/2025	19:23:08.027	15		265.85
			15	265.85
			15	265.85
11/07/2025	19:21:44.252	10		266.00
			10	266.00
			10	266.00
11/07/2025	19:20:47.088	97		266.10
			97	266.10
			97	266.10
11/07/2025	19:20:35.723	25		266.10
			25	266.10
			25	266.10
11/07/2025	19:20:08.187	50		266.15
			50	266.15
			50	266.15
11/07/2025	19:19:38.704	8		266.10
			8	266.10
			8	266.10
11/07/2025	19:18:51.267	20		266.10
			20	266.10
			20	266.10
11/07/2025	19:18:17.623	2		265.90
			2	265.90
			2	265.90
11/07/2025	19:17:33.641	1		266.20
			1	266.20
			1	266.20
11/07/2025	19:17:01.349	1		266.15
			1	266.15
			1	266.15
11/07/2025	19:16:57.378	250		266.10
			250	266.10
			250	266.10
11/07/2025	19:16:15.326	300		266.10
			300	266.10
			300	266.10
11/07/2025	19:15:25.567	50		265.95
			50	265.95
			50	265.95
11/07/2025	19:10:51.360	100		265.60
			100	265.60
			100	265.60
11/07/2025	19:07:11.717	15		265.90
			15	265.90
			15	265.90
11/07/2025	19:06:22.349	1 000		265.55
			1 000	265.55
			1 000	265.55
11/07/2025	19:05:25.439	450		265.70
			450	265.70
			450	265.70
11/07/2025	19:03:22.835	1		265.70
			1	265.70
			1	265.70
11/07/2025	19:00:50.668	2		265.85
			2	265.85
			2	265.85
11/07/2025	19:00:20.720	32		265.90
			32	265.90
			32	265.90
11/07/2025	18:59:52.632	10		266.20
			10	266.20
			10	266.20
11/07/2025	18:59:50.258	3		266.20
			3	266.20
			3	266.20
11/07/2025	18:59:47.663	15		266.20
			15	266.20
			15	266.20
11/07/2025	18:59:23.966	100		266.05
			100	266.05
			100	266.05
11/07/2025	18:58:29.076	59		266.00
			20	266.00
			3	266.00
			59	266.00
			30	266.00
			6	266.00
11/07/2025	18:57:28.085	1		265.80
			1	265.80
			1	265.80
11/07/2025	18:56:32.841	25		265.65
			25	265.65
			25	265.65
11/07/2025	18:55:16.176	9		265.80
			9	265.80
			9	265.80
11/07/2025	18:55:15.083	50		265.80
			50	265.80
			50	265.80
11/07/2025	18:54:22.374	5		265.75
			5	265.75
			5	265.75
11/07/2025	18:52:56.438	121		265.70
			121	265.70
			121	265.70
11/07/2025	18:51:48.586	2		265.55
			2	265.55
			2	265.55
11/07/2025	18:51:46.071	2		265.65
			2	265.65
			2	265.65
11/07/2025	18:51:16.127	450		265.70
			450	265.70
			450	265.70
11/07/2025	18:51:07.117	563		265.70
			563	265.70
			563	265.70
11/07/2025	18:50:57.162	1 000		265.70
			1 000	265.70
			1 000	265.70
11/07/2025	18:47:15.924	16		265.10
			16	265.10
			16	265.10
11/07/2025	18:46:51.200	12		265.20
			12	265.20
			12	265.20
11/07/2025	18:44:16.099	2		265.15
			2	265.15
			2	265.15
11/07/2025	18:43:42.440	28		265.30
			28	265.30
			28	265.30
11/07/2025	18:43:29.538	2		265.15
			2	265.15
			2	265.15
11/07/2025	18:41:57.625	1		265.10
			1	265.10
			1	265.10
11/07/2025	18:41:45.977	152		265.10
			152	265.10
			152	265.10
11/07/2025	18:41:26.435	1		265.40
			1	265.40
			1	265.40
11/07/2025	18:40:32.367	3		265.40
			3	265.40
			3	265.40
11/07/2025	18:40:15.664	1		265.45
			1	265.45
			1	265.45
11/07/2025	18:40:09.945	4		265.45
			4	265.45
			4	265.45
11/07/2025	18:40:05.790	50		265.50
			50	265.50
			50	265.50
11/07/2025	18:39:43.072	7		265.15
			7	265.15
			7	265.15
11/07/2025	18:37:56.028	39		265.15
			39	265.15
			39	265.15
11/07/2025	18:37:53.272	1		265.30
			1	265.30
			1	265.30
11/07/2025	18:35:47.986	1		265.05
			1	265.05
			1	265.05
11/07/2025	18:35:30.584	7		265.10
			7	265.10
			7	265.10
11/07/2025	18:35:07.455	2		265.35
			2	265.35
			2	265.35
11/07/2025	18:30:47.029	450		265.20
			450	265.20
			450	265.20
11/07/2025	18:30:42.006	5		265.10
			5	265.10
			5	265.10
11/07/2025	18:29:16.020	1		265.05
			1	265.05
			1	265.05
11/07/2025	18:28:55.361	450		265.05
			450	265.05
			450	265.05
11/07/2025	18:26:59.430	30		264.90
			30	264.90
			30	264.90
11/07/2025	18:26:37.077	5		265.00
			5	265.00
			5	265.00
11/07/2025	18:25:52.461	4		264.80
			4	264.80
			4	264.80
11/07/2025	18:22:25.521	100		264.65
			100	264.65
			100	264.65
11/07/2025	18:22:11.957	105		264.80
			105	264.80
			105	264.80
11/07/2025	18:19:04.317	1		264.95
			1	264.95
			1	264.95
11/07/2025	18:18:33.928	1		264.95
			1	264.95
			1	264.95
11/07/2025	18:18:07.361	1		264.70
			1	264.70
			1	264.70
11/07/2025	18:17:56.898	1		264.90
			1	264.90
			1	264.90
11/07/2025	18:17:27.954	1		264.95
			1	264.95
			1	264.95
11/07/2025	18:17:14.641	52		264.55
			52	264.55
			52	264.55
11/07/2025	18:17:09.978	3		264.80
			3	264.80
			3	264.80
11/07/2025	18:16:52.981	5		265.00
			5	265.00
			5	265.00
11/07/2025	18:16:06.087	293		265.00
			12	265.00
			2	265.00
			293	265.00
			1	265.00
			265	265.00
			3	265.00
			10	265.00
11/07/2025	18:15:57.195	16		264.70
			16	264.70
			16	264.70
11/07/2025	18:15:29.227	450		264.35
			450	264.35
			450	264.35
11/07/2025	18:15:23.232	5		264.45
			5	264.45
			5	264.45
11/07/2025	18:15:04.559	81		264.50
			81	264.50
			81	264.50
11/07/2025	18:12:45.488	1		264.35
			1	264.35
			1	264.35
11/07/2025	18:12:17.277	84		264.55
			84	264.55
			84	264.55
11/07/2025	18:12:17.064	125		264.70
			125	264.70
			125	264.70
11/07/2025	18:11:16.308	40		264.60
			40	264.60
			40	264.60
11/07/2025	18:11:03.714	2		264.45
			2	264.45
			2	264.45
11/07/2025	18:10:47.767	1		264.30
			1	264.30
			1	264.30
11/07/2025	18:10:05.012	1		264.40
			1	264.40
			1	264.40
11/07/2025	18:09:50.625	2		264.15
			2	264.15
			2	264.15
11/07/2025	18:09:34.531	13		264.15
			13	264.15
			13	264.15
11/07/2025	18:08:12.296	10		264.00
			10	264.00
			10	264.00
11/07/2025	18:06:55.710	5		263.95
			5	263.95
			5	263.95
11/07/2025	18:03:39.148	100		264.15
			100	264.15
			100	264.15
11/07/2025	18:03:15.132	12		264.10
			12	264.10
			12	264.10
11/07/2025	18:02:38.811	3		264.05
			3	264.05
			3	264.05
11/07/2025	18:02:33.675	1		264.20
			1	264.20
			1	264.20
11/07/2025	18:01:23.760	16		264.35
			16	264.35
			16	264.35
11/07/2025	18:01:01.271	450		264.35
			450	264.35
			450	264.35
11/07/2025	17:59:50.037	300		263.95
			300	263.95
			300	263.95
11/07/2025	17:59:17.323	10		264.00
			10	264.00
			10	264.00
11/07/2025	17:55:13.986	100		264.10
			100	264.10
			100	264.10
11/07/2025	17:54:40.780	1		264.35
			1	264.35
			1	264.35
11/07/2025	17:53:35.347	11		264.25
			11	264.25
			11	264.25
11/07/2025	17:53:12.125	4		264.40
			4	264.40
			4	264.40
11/07/2025	17:53:04.519	78		264.30
			78	264.30
			78	264.30
11/07/2025	17:52:06.127	1		263.85
			1	263.85
			1	263.85
11/07/2025	17:52:01.607	84		263.80
			84	263.80
			84	263.80
11/07/2025	17:51:35.646	1		263.80
			1	263.80
			1	263.80
11/07/2025	17:51:00.292	1		263.65
			1	263.65
			1	263.65
11/07/2025	17:50:14.008	100		263.60
			100	263.60
			100	263.60
11/07/2025	17:48:13.535	750		263.80
			750	263.80
			750	263.80
11/07/2025	17:47:07.373	22		264.05
			22	264.05
			22	264.05
11/07/2025	17:46:54.580	20		263.80
			20	263.80
			20	263.80
11/07/2025	17:46:50.496	2		263.80
			2	263.80
			2	263.80
11/07/2025	17:46:35.074	4		263.80
			4	263.80
			4	263.80
11/07/2025	17:45:54.672	2		263.65
			2	263.65
			2	263.65
11/07/2025	17:45:47.016	48		263.65
			48	263.65
			48	263.65
11/07/2025	17:43:39.380	3		263.85
			3	263.85
			3	263.85
11/07/2025	17:43:21.672	1		264.10
			1	264.10
			1	264.10
11/07/2025	17:41:10.597	20		263.75
			20	263.75
			20	263.75
11/07/2025	17:39:26.237	100		263.50
			100	263.50
			19	263.50
			81	263.50
11/07/2025	17:39:16.642	4		263.60
			4	263.60
			4	263.60
11/07/2025	17:38:28.213	1		263.60
			1	263.60
			1	263.60
11/07/2025	17:37:52.651	100		263.45
			100	263.45
			100	263.45
11/07/2025	17:36:42.005	482		263.40
			482	263.40
			482	263.40
11/07/2025	17:36:40.389	40		263.40
			40	263.40
			40	263.40
11/07/2025	17:35:00.240	5		262.90
			5	262.90
			5	262.90
11/07/2025	17:33:38.270	400		262.35
			400	262.35
			400	262.35
11/07/2025	17:32:19.472	300		262.90
			300	262.90
			300	262.90
11/07/2025	17:31:46.921	10		262.80
			10	262.80
			10	262.80
11/07/2025	17:31:20.902	19		263.10
			19	263.10
			19	263.10
11/07/2025	17:30:50.040	1		263.25
			1	263.25
			1	263.25
11/07/2025	17:30:36.248	12		263.10
			12	263.10
			12	263.10
11/07/2025	17:29:43.707	1		263.10
			1	263.10
			1	263.10
11/07/2025	17:29:41.967	5		263.00
			5	263.00
			5	263.00
11/07/2025	17:28:59.485	10		263.25
			10	263.25
			10	263.25
11/07/2025	17:28:56.888	1		263.25
			1	263.25
			1	263.25
11/07/2025	17:27:10.970	37		263.00
			37	263.00
			37	263.00
11/07/2025	17:25:15.569	3		262.90
			3	262.90
			3	262.90
11/07/2025	17:24:00.826	5		263.15
			5	263.15
			5	263.15
11/07/2025	17:24:00.529	95		263.10
			95	263.10
			95	263.10
11/07/2025	17:23:22.272	1		263.00
			1	263.00
			1	263.00
11/07/2025	17:20:53.809	5		262.85
			5	262.85
			5	262.85
11/07/2025	17:20:50.762	1		262.75
			1	262.75
			1	262.75
11/07/2025	17:19:59.819	4		262.90
			4	262.90
			4	262.90
11/07/2025	17:19:17.346	6		262.70
			6	262.70
			6	262.70
11/07/2025	17:19:04.621	450		262.65
			450	262.65
			450	262.65
11/07/2025	17:18:40.474	20		262.50
			20	262.50
			20	262.50
11/07/2025	17:18:40.101	450		262.60
			450	262.60
			450	262.60
11/07/2025	17:18:33.026	1		262.55
			1	262.55
			1	262.55
11/07/2025	17:18:07.512	2		262.50
			2	262.50
			2	262.50
11/07/2025	17:17:53.818	100		262.50
			100	262.50
			100	262.50
11/07/2025	17:16:18.001	17		263.05
			17	263.05
			17	263.05
11/07/2025	17:15:28.817	4		262.70
			4	262.70
			4	262.70
11/07/2025	17:14:53.863	32		262.70
			32	262.70
			32	262.70
11/07/2025	17:14:45.051	12		262.60
			12	262.60
			12	262.60
11/07/2025	17:13:59.867	5		262.75
			5	262.75
			5	262.75
11/07/2025	17:13:47.889	5		262.85
			5	262.85
			5	262.85
11/07/2025	17:13:44.775	1		262.70
			1	262.70
			1	262.70
11/07/2025	17:13:37.330	1		262.60
			1	262.60
			1	262.60
11/07/2025	17:13:25.689	9		262.80
			9	262.80
			9	262.80

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

Volatus Aerospace Inc. Bid: 0.39 / Ask: 0.398
Volume: 46 489 569
-29.09%

Top 5 Turnover

Realtime Quotes
Last Update:
11/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice