Tradegate Exchange

Tesla Inc.

997

931

407.35

Date	Time	Volume	Order Volume	Price
19/12/2025	18:13:11.395	10		407.35
			10	407.35
			10	407.35
19/12/2025	18:12:36.507	76		407.30
			76	407.30
			76	407.30
19/12/2025	18:12:02.071	2		407.30
			2	407.30
			2	407.30
19/12/2025	18:09:59.371	1		407.75
			1	407.75
			1	407.75
19/12/2025	18:09:34.147	12		407.75
			12	407.75
			12	407.75
19/12/2025	18:08:58.935	10		407.65
			10	407.65
			10	407.65
19/12/2025	18:08:48.403	1		407.75
			1	407.75
			1	407.75
19/12/2025	18:07:56.204	10		407.90
			10	407.90
			10	407.90
19/12/2025	18:07:47.697	500		407.85
			500	407.85
			500	407.85
19/12/2025	18:07:42.271	20		407.85
			20	407.85
			20	407.85
19/12/2025	18:07:21.367	500		407.60
			500	407.60
			500	407.60
19/12/2025	18:05:42.019	80		407.20
			80	407.20
			80	407.20
19/12/2025	18:05:41.965	5		407.20
			5	407.20
			5	407.20
19/12/2025	18:05:18.950	100		406.65
			100	406.65
			100	406.65
19/12/2025	18:03:26.839	3		406.20
			3	406.20
			3	406.20
19/12/2025	18:03:00.677	1		406.40
			1	406.40
			1	406.40
19/12/2025	18:02:58.894	100		406.45
			100	406.45
			100	406.45
19/12/2025	18:02:08.442	3		406.65
			3	406.65
			3	406.65
19/12/2025	18:02:05.528	100		406.65
			100	406.65
			100	406.65
19/12/2025	18:01:24.554	1		406.05
			1	406.05
			1	406.05
19/12/2025	18:00:31.376	100		405.90
			100	405.90
			100	405.90
19/12/2025	18:00:04.782	15		406.05
			15	406.05
			15	406.05
19/12/2025	17:58:35.794	12		405.90
			12	405.90
			12	405.90
19/12/2025	17:57:04.174	455		405.50
			455	405.50
			455	405.50
19/12/2025	17:57:04.127	30		405.50
			30	405.50
			30	405.50
19/12/2025	17:56:08.385	9		406.00
			9	406.00
			9	406.00
19/12/2025	17:54:53.904	68		406.20
			68	406.20
			68	406.20
19/12/2025	17:54:53.337	1		406.60
			1	406.60
			1	406.60
19/12/2025	17:54:29.601	12		406.50
			12	406.50
			12	406.50
19/12/2025	17:54:09.801	10		406.35
			10	406.35
			10	406.35
19/12/2025	17:53:02.119	1		406.40
			1	406.40
			1	406.40
19/12/2025	17:51:44.239	8		406.15
			8	406.15
			8	406.15
19/12/2025	17:51:33.760	20		405.95
			20	405.95
			20	405.95
19/12/2025	17:50:55.558	74		405.30
			50	405.30
			12	405.30
			12	405.30
			74	405.30
19/12/2025	17:50:41.142	4		405.90
			4	405.90
			4	405.90
19/12/2025	17:50:27.035	23		406.10
			23	406.10
			23	406.10
19/12/2025	17:50:26.385	13		405.65
			13	405.65
			13	405.65
19/12/2025	17:49:47.249	4		406.35
			4	406.35
			4	406.35
19/12/2025	17:49:43.318	27		406.00
			27	406.00
			27	406.00
19/12/2025	17:49:19.316	5		406.10
			5	406.10
			5	406.10
19/12/2025	17:49:10.496	51		405.80
			51	405.80
			51	405.80
19/12/2025	17:48:57.972	8		405.45
			8	405.45
			8	405.45
19/12/2025	17:48:56.565	1		405.95
			1	405.95
			1	405.95
19/12/2025	17:48:28.989	1		406.35
			1	406.35
			1	406.35
19/12/2025	17:47:47.043	5		405.85
			5	405.85
			5	405.85
19/12/2025	17:47:37.867	200		405.90
			15	405.90
			185	405.90
			200	405.90
19/12/2025	17:46:57.882	30		406.15
			30	406.15
			30	406.15
19/12/2025	17:46:34.995	1		407.00
			1	407.00
			1	407.00
19/12/2025	17:46:18.997	8		406.60
			8	406.60
			8	406.60
19/12/2025	17:45:37.461	15		407.00
			15	407.00
			15	407.00
19/12/2025	17:45:35.430	10		407.00
			10	407.00
			10	407.00
19/12/2025	17:45:16.998	5		407.05
			5	407.05
			5	407.05
19/12/2025	17:45:16.910	22		407.50
			14	407.50
			22	407.50
			8	407.50
19/12/2025	17:44:41.568	5		408.20
			5	408.20
			5	408.20
19/12/2025	17:44:26.825	4		408.25
			4	408.25
			4	408.25
19/12/2025	17:43:23.758	8		407.85
			8	407.85
			8	407.85
19/12/2025	17:43:23.696	1		407.85
			1	407.85
			1	407.85
19/12/2025	17:43:17.745	3		408.20
			3	408.20
			3	408.20
19/12/2025	17:43:12.423	8		408.60
			8	408.60
			8	408.60
19/12/2025	17:41:38.423	21		408.40
			21	408.40
			21	408.40
19/12/2025	17:41:35.421	1		408.40
			1	408.40
			1	408.40
19/12/2025	17:41:03.305	1		407.65
			1	407.65
			1	407.65
19/12/2025	17:40:38.884	134		408.00
			130	408.00
			4	408.00
			134	408.00
19/12/2025	17:40:35.592	2		407.80
			2	407.80
			2	407.80
19/12/2025	17:39:16.276	5		408.95
			5	408.95
			5	408.95
19/12/2025	17:38:56.891	10		408.45
			10	408.45
			10	408.45
19/12/2025	17:37:57.395	70		408.45
			70	408.45
			70	408.45
19/12/2025	17:37:57.329	9		408.45
			9	408.45
			9	408.45
19/12/2025	17:36:02.484	50		409.85
			50	409.85
			50	409.85
19/12/2025	17:35:55.231	10		410.15
			10	410.15
			10	410.15
19/12/2025	17:35:39.649	7		410.00
			7	410.00
			7	410.00
19/12/2025	17:35:21.725	100		410.05
			100	410.05
			100	410.05
19/12/2025	17:33:35.465	14		410.60
			14	410.60
			14	410.60
19/12/2025	17:32:37.296	700		411.00
			700	411.00
			700	411.00
19/12/2025	17:32:03.750	51		411.15
			51	411.15
			51	411.15
19/12/2025	17:31:40.571	200		411.30
			200	411.30
			200	411.30
19/12/2025	17:31:01.681	27		411.15
			27	411.15
			27	411.15
19/12/2025	17:30:28.297	10		411.00
			10	411.00
			10	411.00
19/12/2025	17:30:26.580	1		410.90
			1	410.90
			1	410.90
19/12/2025	17:30:02.601	100		410.80
			100	410.80
			100	410.80
19/12/2025	17:29:31.695	100		411.00
			100	411.00
			100	411.00
19/12/2025	17:28:53.811	7		411.05
			7	411.05
			7	411.05
19/12/2025	17:28:02.257	4		410.50
			4	410.50
			4	410.50
19/12/2025	17:25:51.164	3		409.85
			3	409.85
			3	409.85
19/12/2025	17:25:47.589	10		410.00
			10	410.00
			10	410.00
19/12/2025	17:25:45.673	1		409.90
			1	409.90
			1	409.90
19/12/2025	17:25:38.570	50		410.10
			50	410.10
			50	410.10
19/12/2025	17:24:12.641	1		410.30
			1	410.30
			1	410.30
19/12/2025	17:23:50.310	5		410.15
			5	410.15
			5	410.15
19/12/2025	17:20:53.777	6		410.50
			6	410.50
			6	410.50
19/12/2025	17:19:50.131	100		410.35
			100	410.35
			100	410.35
19/12/2025	17:19:18.101	15		410.45
			15	410.45
			15	410.45
19/12/2025	17:18:50.824	3		410.00
			3	410.00
			3	410.00
19/12/2025	17:18:44.209	15		410.00
			1	410.00
			15	410.00
			14	410.00
19/12/2025	17:18:40.121	1		410.20
			1	410.20
			1	410.20
19/12/2025	17:17:57.651	8		410.65
			8	410.65
			8	410.65
19/12/2025	17:17:50.695	50		410.45
			50	410.45
			50	410.45
19/12/2025	17:17:48.428	17		410.65
			17	410.65
			17	410.65
19/12/2025	17:17:31.528	2		410.55
			2	410.55
			2	410.55
19/12/2025	17:17:28.324	71		410.55
			71	410.55
			71	410.55
19/12/2025	17:17:19.192	30		410.60
			30	410.60
			30	410.60
19/12/2025	17:16:17.928	8		410.35
			8	410.35
			8	410.35
19/12/2025	17:15:06.659	70		409.80
			70	409.80
			70	409.80
19/12/2025	17:15:06.563	30		409.80
			30	409.80
			30	409.80
19/12/2025	17:15:00.141	1		409.55
			1	409.55
			1	409.55
19/12/2025	17:14:59.985	5		409.60
			5	409.60
			5	409.60
19/12/2025	17:14:32.077	110		409.65
			110	409.65
			110	409.65
19/12/2025	17:13:47.986	112		408.85
			112	408.85
			112	408.85
19/12/2025	17:13:45.038	3		409.00
			3	409.00
			3	409.00
19/12/2025	17:12:38.440	3		409.50
			3	409.50
			3	409.50
19/12/2025	17:11:48.259	2		409.15
			2	409.15
			2	409.15
19/12/2025	17:09:34.752	29		409.15
			29	409.15
			29	409.15
19/12/2025	17:08:19.743	200		409.10
			200	409.10
			200	409.10
19/12/2025	17:06:54.420	4		408.55
			4	408.55
			4	408.55
19/12/2025	17:06:27.490	640		408.55
			640	408.55
			640	408.55
19/12/2025	17:05:07.747	200		408.50
			200	408.50
			200	408.50
19/12/2025	17:04:22.252	3		408.90
			3	408.90
			3	408.90
19/12/2025	17:03:58.939	11		408.95
			11	408.95
			11	408.95
19/12/2025	17:02:42.630	2		408.60
			2	408.60
			2	408.60
19/12/2025	17:01:35.072	10		408.80
			10	408.80
			10	408.80
19/12/2025	17:00:58.361	3		408.10
			3	408.10
			3	408.10
19/12/2025	17:00:53.206	5		408.15
			5	408.15
			5	408.15
19/12/2025	17:00:40.744	1		408.35
			1	408.35
			1	408.35
19/12/2025	17:00:11.811	25		408.35
			25	408.35
			25	408.35
19/12/2025	17:00:05.264	2		408.60
			2	408.60
			2	408.60
19/12/2025	16:59:02.280	128		409.00
			128	409.00
			128	409.00
19/12/2025	16:58:38.209	2		409.40
			2	409.40
			2	409.40
19/12/2025	16:58:31.738	15		409.35
			15	409.35
			15	409.35
19/12/2025	16:57:17.544	30		409.10
			30	409.10
			30	409.10
19/12/2025	16:57:10.808	50		409.00
			50	409.00
			50	409.00
19/12/2025	16:56:17.484	100		408.80
			100	408.80
			100	408.80
19/12/2025	16:54:35.331	30		408.55
			30	408.55
			30	408.55
19/12/2025	16:54:28.171	2		408.75
			2	408.75
			2	408.75
19/12/2025	16:54:22.342	7		408.70
			7	408.70
			7	408.70
19/12/2025	16:54:15.601	6		409.00
			6	409.00
			6	409.00
19/12/2025	16:54:01.899	128		409.00
			128	409.00
			128	409.00
19/12/2025	16:52:56.924	50		408.25
			50	408.25
			50	408.25
19/12/2025	16:52:37.843	1		408.00
			1	408.00
			1	408.00
19/12/2025	16:51:47.615	10		408.35
			10	408.35
			10	408.35
19/12/2025	16:51:33.404	10		408.15
			10	408.15
			10	408.15
19/12/2025	16:51:21.600	2		408.30
			2	408.30
			2	408.30
19/12/2025	16:49:13.802	3		408.00
			3	408.00
			3	408.00
19/12/2025	16:48:05.910	40		408.00
			40	408.00
			40	408.00
19/12/2025	16:48:05.851	100		408.00
			100	408.00
			85	408.00
			15	408.00
19/12/2025	16:47:58.512	1		408.20
			1	408.20
			1	408.20
19/12/2025	16:47:50.167	3		408.20
			3	408.20
			3	408.20
19/12/2025	16:47:32.643	1		408.05
			1	408.05
			1	408.05
19/12/2025	16:47:24.898	1		408.35
			1	408.35
			1	408.35
19/12/2025	16:47:21.021	1		408.30
			1	408.30
			1	408.30
19/12/2025	16:46:55.905	3		408.50
			3	408.50
			3	408.50
19/12/2025	16:46:42.895	70		408.15
			70	408.15
			70	408.15
19/12/2025	16:46:07.383	4		408.50
			4	408.50
			4	408.50
19/12/2025	16:45:54.057	30		408.50
			30	408.50
			30	408.50
19/12/2025	16:45:38.509	3		408.40
			3	408.40
			3	408.40
19/12/2025	16:45:38.476	180		408.40
			180	408.40
			180	408.40
19/12/2025	16:45:15.457	50		408.70
			50	408.70
			50	408.70
19/12/2025	16:44:49.759	19		408.75
			19	408.75
			19	408.75
19/12/2025	16:43:53.938	5		408.90
			5	408.90
			5	408.90
19/12/2025	16:43:51.347	20		408.55
			2	408.55
			18	408.55
			20	408.55
19/12/2025	16:43:18.111	10		408.60
			10	408.60
			10	408.60
19/12/2025	16:42:41.300	3		409.75
			3	409.75
			3	409.75
19/12/2025	16:42:35.343	15		409.40
			15	409.40
			15	409.40
19/12/2025	16:42:13.686	10		409.15
			10	409.15
			10	409.15
19/12/2025	16:41:41.629	3		409.45
			3	409.45
			3	409.45
19/12/2025	16:41:16.957	3		409.55
			3	409.55
			3	409.55
19/12/2025	16:41:00.383	25		409.50
			25	409.50
			25	409.50
19/12/2025	16:40:37.723	1		409.55
			1	409.55
			1	409.55
19/12/2025	16:40:21.942	2		409.90
			2	409.90
			2	409.90
19/12/2025	16:40:20.711	9		410.00
			9	410.00
			9	410.00
19/12/2025	16:39:36.391	10		409.00
			10	409.00
			10	409.00
19/12/2025	16:39:36.276	4		409.00
			4	409.00
			3	409.00
			1	409.00
19/12/2025	16:39:29.304	10		409.45
			10	409.45
			10	409.45
19/12/2025	16:39:24.629	11		409.35
			11	409.35
			11	409.35
19/12/2025	16:38:43.931	220		409.60
			220	409.60
			220	409.60
19/12/2025	16:38:14.801	2		410.25
			2	410.25
			2	410.25
19/12/2025	16:38:04.326	20		410.00
			20	410.00
			20	410.00
19/12/2025	16:37:11.642	14		410.15
			14	410.15
			14	410.15
19/12/2025	16:36:39.767	2		410.30
			2	410.30
			2	410.30
19/12/2025	16:36:23.971	12		409.75
			12	409.75
			12	409.75
19/12/2025	16:36:14.628	5		409.55
			5	409.55
			5	409.55
19/12/2025	16:35:06.711	346		409.95
			346	409.95
			346	409.95
19/12/2025	16:31:53.599	500		410.25
			500	410.25
			500	410.25
19/12/2025	16:31:41.241	200		410.25
			200	410.25
			200	410.25
19/12/2025	16:31:20.804	42		410.10
			42	410.10
			42	410.10
19/12/2025	16:31:05.483	2		409.65
			2	409.65
			2	409.65
19/12/2025	16:30:39.286	14		409.35
			14	409.35
			14	409.35
19/12/2025	16:30:38.895	28		409.60
			28	409.60
			28	409.60
19/12/2025	16:30:28.643	1		409.55
			1	409.55
			1	409.55
19/12/2025	16:30:24.926	1		409.60
			1	409.60
			1	409.60
19/12/2025	16:29:57.157	3		409.90
			3	409.90
			3	409.90
19/12/2025	16:29:54.972	20		409.95
			20	409.95
			20	409.95
19/12/2025	16:29:53.259	50		410.00
			50	410.00
			50	410.00
19/12/2025	16:29:44.774	1		410.35
			1	410.35
			1	410.35
19/12/2025	16:28:27.888	5		410.10
			5	410.10
			5	410.10
19/12/2025	16:27:34.263	30		409.90
			30	409.90
			30	409.90
19/12/2025	16:27:13.993	437		409.75
			9	409.75
			437	409.75
			2	409.75
			130	409.75
			296	409.75
19/12/2025	16:27:13.916	288		410.00
			288	410.00
			150	410.00
			1	410.00
			30	410.00
			107	410.00
19/12/2025	16:26:50.850	30		410.05
			30	410.05
			30	410.05
19/12/2025	16:26:50.384	3		410.35
			3	410.35
			3	410.35
19/12/2025	16:26:33.214	5		410.35
			5	410.35
			5	410.35
19/12/2025	16:26:19.263	1		410.50
			1	410.50
			1	410.50
19/12/2025	16:26:05.514	3		410.55
			3	410.55
			3	410.55
19/12/2025	16:25:55.821	30		410.50
			30	410.50
			30	410.50
19/12/2025	16:25:31.342	25		411.20
			25	411.20
			25	411.20
19/12/2025	16:24:24.182	1		411.70
			1	411.70
			1	411.70
19/12/2025	16:24:05.785	1		411.55
			1	411.55
			1	411.55
19/12/2025	16:23:58.558	25		411.65
			25	411.65
			25	411.65
19/12/2025	16:23:49.385	1		412.05
			1	412.05
			1	412.05
19/12/2025	16:23:16.686	1		412.25
			1	412.25
			1	412.25
19/12/2025	16:22:58.009	10		412.15
			10	412.15
			10	412.15
19/12/2025	16:21:58.728	50		412.05
			50	412.05
			50	412.05
19/12/2025	16:21:25.390	20		412.00
			20	412.00
			20	412.00
19/12/2025	16:21:10.282	1		411.70
			1	411.70
			1	411.70
19/12/2025	16:21:01.823	4		412.05
			4	412.05
			4	412.05
19/12/2025	16:20:56.744	15		411.60
			15	411.60
			15	411.60
19/12/2025	16:20:43.369	5		411.90
			5	411.90
			5	411.90
19/12/2025	16:20:27.059	8		411.80
			8	411.80
			8	411.80
19/12/2025	16:20:10.921	30		411.25
			30	411.25
			30	411.25
19/12/2025	16:19:26.055	47		411.60
			47	411.60
			47	411.60
19/12/2025	16:19:24.261	1		411.70
			1	411.70
			1	411.70
19/12/2025	16:18:34.583	100		412.00
			100	412.00
			100	412.00
19/12/2025	16:18:34.263	15		411.85
			15	411.85
			15	411.85
19/12/2025	16:18:28.605	3		411.50
			3	411.50
			3	411.50
19/12/2025	16:18:16.224	1		411.80
			1	411.80
			1	411.80
19/12/2025	16:16:45.881	101		411.00
			101	411.00
			101	411.00
19/12/2025	16:15:14.077	112		412.50
			112	412.50
			112	412.50
19/12/2025	16:14:54.092	708		412.30
			708	412.30
			128	412.30
			580	412.30
19/12/2025	16:14:49.912	25		412.35
			25	412.35
			25	412.35
19/12/2025	16:14:43.501	100		412.50
			100	412.50
			100	412.50
19/12/2025	16:14:15.613	1		412.85
			1	412.85
			1	412.85
19/12/2025	16:13:46.797	90		413.00
			90	413.00
			90	413.00
19/12/2025	16:13:32.952	50		413.40
			50	413.40
			50	413.40
19/12/2025	16:13:04.261	3		412.60
			3	412.60
			3	412.60
19/12/2025	16:12:35.366	45		412.50
			45	412.50
			45	412.50
19/12/2025	16:12:05.375	1		413.20
			1	413.20
			1	413.20
19/12/2025	16:11:17.476	12		413.20
			12	413.20
			12	413.20
19/12/2025	16:11:01.638	31		412.55
			31	412.55
			31	412.55
19/12/2025	16:09:25.307	16		412.50
			16	412.50
			16	412.50
19/12/2025	16:09:25.162	7		412.30
			7	412.30
			7	412.30
19/12/2025	16:07:58.892	1		413.05
			1	413.05
			1	413.05
19/12/2025	16:06:35.654	4		412.60
			4	412.60
			4	412.60
19/12/2025	16:06:09.589	5		412.05
			5	412.05
			5	412.05
19/12/2025	16:05:47.431	1		412.40
			1	412.40
			1	412.40
19/12/2025	16:04:26.369	100		412.95
			100	412.95
			100	412.95
19/12/2025	16:03:29.785	5		413.00
			5	413.00
			5	413.00
19/12/2025	16:02:54.471	1		412.80
			1	412.80
			1	412.80
19/12/2025	16:01:54.094	1		413.40
			1	413.40
			1	413.40
19/12/2025	16:01:47.148	115		414.00
			115	414.00
			115	414.00
19/12/2025	16:01:15.149	5		414.40
			5	414.40
			5	414.40
19/12/2025	16:00:19.320	29		414.25
			29	414.25
			29	414.25
19/12/2025	16:00:13.368	5		414.05
			5	414.05
			5	414.05
19/12/2025	16:00:05.820	1		413.75
			1	413.75
			1	413.75
19/12/2025	16:00:05.311	1		413.65
			1	413.65
			1	413.65
19/12/2025	16:00:00.977	2		413.55
			2	413.55
			2	413.55
19/12/2025	15:59:40.645	1		413.45
			1	413.45
			1	413.45
19/12/2025	15:59:21.553	72		413.75
			72	413.75
			72	413.75
19/12/2025	15:58:55.092	25		413.50
			25	413.50
			25	413.50
19/12/2025	15:58:29.642	25		413.25
			25	413.25
			25	413.25
19/12/2025	15:57:10.462	50		412.75
			50	412.75
			50	412.75
19/12/2025	15:57:07.124	10		413.20
			10	413.20
			10	413.20
19/12/2025	15:56:38.564	22		413.55
			22	413.55
			22	413.55
19/12/2025	15:54:29.254	5		411.65
			5	411.65
			5	411.65
19/12/2025	15:54:18.318	18		411.25
			18	411.25
			18	411.25
19/12/2025	15:53:20.954	100		412.00
			100	412.00
			100	412.00
19/12/2025	15:53:15.342	4		411.85
			4	411.85
			4	411.85
19/12/2025	15:52:12.489	24		413.05
			24	413.05
			24	413.05
19/12/2025	15:51:59.850	200		412.50
			200	412.50
			200	412.50
19/12/2025	15:51:16.668	1		412.80
			1	412.80
			1	412.80
19/12/2025	15:51:13.852	1		412.50
			1	412.50
			1	412.50
19/12/2025	15:51:00.562	1		412.55
			1	412.55
			1	412.55
19/12/2025	15:49:41.484	7		412.05
			7	412.05
			7	412.05
19/12/2025	15:49:35.237	38		411.85
			38	411.85
			38	411.85
19/12/2025	15:49:11.019	2		411.75
			2	411.75
			2	411.75
19/12/2025	15:48:09.554	5		412.35
			5	412.35
			5	412.35
19/12/2025	15:47:52.119	51		412.70
			51	412.70
			51	412.70
19/12/2025	15:47:13.384	2		412.95
			2	412.95
			2	412.95
19/12/2025	15:47:09.192	63		412.50
			63	412.50
			63	412.50
19/12/2025	15:46:28.709	1		412.80
			1	412.80
			1	412.80
19/12/2025	15:46:27.210	3		412.50
			3	412.50
			3	412.50
19/12/2025	15:46:12.731	70		413.00
			70	413.00
			70	413.00
19/12/2025	15:46:07.776	3		413.40
			3	413.40
			3	413.40
19/12/2025	15:45:32.147	30		413.55
			30	413.55
			30	413.55
19/12/2025	15:45:25.332	68		413.60
			68	413.60
			68	413.60
19/12/2025	15:45:24.593	1		413.70
			1	413.70
			1	413.70
19/12/2025	15:45:22.791	102		413.35
			102	413.35
			102	413.35
19/12/2025	15:45:14.456	35		413.70
			35	413.70
			35	413.70
19/12/2025	15:45:13.086	30		413.50
			30	413.50
			30	413.50
19/12/2025	15:44:33.770	500		412.90
			446	412.90
			54	412.90
			500	412.90
19/12/2025	15:44:16.179	1		412.50
			1	412.50
			1	412.50
19/12/2025	15:44:12.864	200		412.55
			200	412.55
			200	412.55
19/12/2025	15:43:59.075	500		412.80
			500	412.80
			500	412.80
19/12/2025	15:43:41.666	500		412.75
			500	412.75
			500	412.75
19/12/2025	15:43:38.449	25		412.70
			25	412.70
			25	412.70
19/12/2025	15:43:19.762	405		411.95
			405	411.95
			405	411.95
19/12/2025	15:43:17.690	500		412.00
			500	412.00
			372	412.00
			128	412.00
19/12/2025	15:42:40.008	3		411.15
			3	411.15
			3	411.15
19/12/2025	15:42:36.837	8		410.65
			8	410.65
			8	410.65
19/12/2025	15:42:04.162	9		411.00
			9	411.00
			9	411.00
19/12/2025	15:41:35.202	82		410.75
			82	410.75
			82	410.75
19/12/2025	15:41:24.602	3		411.30
			3	411.30
			3	411.30
19/12/2025	15:40:38.760	6		411.20
			6	411.20
			6	411.20
19/12/2025	15:40:28.033	17		412.00
			17	412.00
			17	412.00
19/12/2025	15:40:13.373	5		412.95
			5	412.95
			5	412.95
19/12/2025	15:40:00.773	100		412.80
			100	412.80
			100	412.80
19/12/2025	15:39:53.402	25		413.00
			25	413.00
			25	413.00
19/12/2025	15:39:45.699	47		413.35
			47	413.35
			47	413.35
19/12/2025	15:38:08.208	242		412.75
			242	412.75
			242	412.75
19/12/2025	15:38:06.244	9		412.40
			9	412.40
			9	412.40
19/12/2025	15:38:00.305	1		412.55
			1	412.55
			1	412.55
19/12/2025	15:37:54.151	25		413.00
			25	413.00
			25	413.00
19/12/2025	15:37:43.221	30		412.70
			30	412.70
			30	412.70
19/12/2025	15:37:30.535	115		412.90
			115	412.90
			115	412.90
19/12/2025	15:36:45.542	12		411.85
			12	411.85
			12	411.85
19/12/2025	15:36:45.483	25		411.85
			25	411.85
			25	411.85
19/12/2025	15:36:37.786	1		412.80
			1	412.80
			1	412.80
19/12/2025	15:36:27.324	3		412.95
			3	412.95
			3	412.95
19/12/2025	15:36:12.622	50		413.00
			50	413.00
			50	413.00
19/12/2025	15:36:08.650	6		412.55
			6	412.55
			6	412.55
19/12/2025	15:36:07.285	5		412.60
			5	412.60
			5	412.60
19/12/2025	15:36:02.473	3		412.70
			3	412.70
			3	412.70
19/12/2025	15:35:54.891	270		412.70
			270	412.70
			270	412.70
19/12/2025	15:35:44.236	4		412.65
			4	412.65
			4	412.65
19/12/2025	15:35:44.189	30		412.65
			30	412.65
			30	412.65
19/12/2025	15:35:44.107	25		413.00
			25	413.00
			25	413.00
19/12/2025	15:35:43.021	10		413.50
			10	413.50
			10	413.50
19/12/2025	15:35:18.038	25		414.10
			25	414.10
			25	414.10
19/12/2025	15:35:17.805	5		414.10
			5	414.10
			5	414.10
19/12/2025	15:35:10.562	1		414.35
			1	414.35
			1	414.35

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

NIKE Inc.

Bid: 50.51 / Ask: 50.54
Volume: 537 774
-9.86%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 18:14:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice