Tradegate Exchange

Tesla Inc.

792

737

409.90

Date	Time	Volume	Order Volume	Price
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
19/12/2025	15:35:08.661	20		414.00
			20	414.00
			20	414.00
19/12/2025	15:34:34.871	100		414.20
			100	414.20
			100	414.20
19/12/2025	15:34:27.278	33		413.40
			33	413.40
			33	413.40
19/12/2025	15:34:19.242	3		413.40
			3	413.40
			3	413.40
19/12/2025	15:33:00.129	40		414.10
			40	414.10
			40	414.10
19/12/2025	15:32:59.304	20		414.20
			20	414.20
			20	414.20
19/12/2025	15:32:54.628	35		414.40
			35	414.40
			35	414.40
19/12/2025	15:32:32.421	6		414.55
			6	414.55
			6	414.55
19/12/2025	15:32:31.352	5		415.15
			5	415.15
			5	415.15
19/12/2025	15:32:01.311	278		415.45
			278	415.45
			278	415.45
19/12/2025	15:31:51.518	5		415.65
			5	415.65
			5	415.65
19/12/2025	15:31:34.051	2		415.55
			2	415.55
			2	415.55
19/12/2025	15:31:13.403	10		415.90
			10	415.90
			10	415.90
19/12/2025	15:30:49.040	1		416.40
			1	416.40
			1	416.40
19/12/2025	15:30:39.125	6		415.30
			2	415.30
			2	415.30
			6	415.30
			1	415.30
			1	415.30
19/12/2025	15:27:19.882	33		415.90
			33	415.90
			33	415.90
19/12/2025	15:27:12.175	12		416.15
			12	416.15
			12	416.15
19/12/2025	15:26:59.684	3		415.95
			3	415.95
			3	415.95
19/12/2025	15:26:34.417	1		415.85
			1	415.85
			1	415.85
19/12/2025	15:26:34.128	1		416.10
			1	416.10
			1	416.10
19/12/2025	15:25:45.813	88		415.90
			88	415.90
			88	415.90
19/12/2025	15:25:35.865	1		415.90
			1	415.90
			1	415.90
19/12/2025	15:24:58.810	6		416.35
			6	416.35
			6	416.35
19/12/2025	15:24:38.606	20		416.25
			20	416.25
			20	416.25
19/12/2025	15:24:31.265	300		416.10
			300	416.10
			300	416.10
19/12/2025	15:23:11.489	15		415.95
			15	415.95
			15	415.95
19/12/2025	15:23:09.568	80		416.00
			80	416.00
			80	416.00
19/12/2025	15:22:42.422	1		415.95
			1	415.95
			1	415.95
19/12/2025	15:22:40.361	47		415.95
			47	415.95
			47	415.95
19/12/2025	15:21:32.572	4		415.65
			4	415.65
			4	415.65
19/12/2025	15:18:43.204	5		415.35
			5	415.35
			5	415.35
19/12/2025	15:17:26.923	3		415.15
			3	415.15
			3	415.15
19/12/2025	15:17:09.920	1		415.40
			1	415.40
			1	415.40
19/12/2025	15:16:42.870	80		415.05
			80	415.05
			80	415.05
19/12/2025	15:14:37.722	8		415.00
			8	415.00
			8	415.00
19/12/2025	15:13:07.096	9		414.90
			9	414.90
			9	414.90
19/12/2025	15:12:10.997	3		414.75
			3	414.75
			3	414.75
19/12/2025	15:11:28.908	25		415.00
			25	415.00
			25	415.00
19/12/2025	15:09:48.113	148		414.60
			148	414.60
			148	414.60
19/12/2025	15:09:24.340	1		414.80
			1	414.80
			1	414.80
19/12/2025	15:08:21.320	1		415.05
			1	415.05
			1	415.05
19/12/2025	15:06:47.088	30		414.50
			30	414.50
			30	414.50
19/12/2025	15:05:43.495	2		414.95
			2	414.95
			2	414.95
19/12/2025	15:05:34.142	1		414.95
			1	414.95
			1	414.95
19/12/2025	15:05:29.940	12		414.95
			12	414.95
			12	414.95
19/12/2025	15:04:14.958	25		415.00
			25	415.00
			25	415.00
19/12/2025	15:03:17.368	190		414.75
			10	414.75
			180	414.75
			190	414.75
19/12/2025	15:02:46.780	2		415.10
			2	415.10
			2	415.10
19/12/2025	15:02:46.232	10		415.20
			10	415.20
			10	415.20
19/12/2025	14:56:55.595	2		416.05
			2	416.05
			2	416.05
19/12/2025	14:56:35.471	15		416.05
			15	416.05
			15	416.05
19/12/2025	14:56:34.142	5		416.05
			5	416.05
			5	416.05
19/12/2025	14:55:06.669	20		415.90
			20	415.90
			20	415.90
19/12/2025	14:53:28.572	1		415.95
			1	415.95
			1	415.95
19/12/2025	14:50:45.005	101		416.05
			101	416.05
			101	416.05
19/12/2025	14:49:09.598	80		416.00
			80	416.00
			80	416.00
19/12/2025	14:48:49.536	5		415.85
			5	415.85
			5	415.85
19/12/2025	14:48:07.177	15		415.80
			15	415.80
			15	415.80
19/12/2025	14:47:40.643	2		415.90
			2	415.90
			2	415.90
19/12/2025	14:47:27.783	10		415.95
			10	415.95
			10	415.95
19/12/2025	14:47:17.443	1		415.80
			1	415.80
			1	415.80
19/12/2025	14:45:24.241	50		415.90
			50	415.90
			50	415.90
19/12/2025	14:44:05.010	5		415.95
			5	415.95
			5	415.95
19/12/2025	14:41:59.258	1		416.10
			1	416.10
			1	416.10
19/12/2025	14:41:51.484	10		416.20
			10	416.20
			10	416.20
19/12/2025	14:41:46.671	20		416.15
			20	416.15
			20	416.15
19/12/2025	14:41:31.259	10		416.20
			10	416.20
			10	416.20
19/12/2025	14:39:12.862	15		416.10
			15	416.10
			15	416.10
19/12/2025	14:38:53.192	1		416.20
			1	416.20
			1	416.20
19/12/2025	14:37:43.917	4		416.05
			4	416.05
			4	416.05
19/12/2025	14:32:59.300	25		415.70
			25	415.70
			25	415.70
19/12/2025	14:30:58.153	3		415.70
			3	415.70
			3	415.70
19/12/2025	14:30:40.230	100		415.75
			100	415.75
			100	415.75
19/12/2025	14:30:39.294	4		415.75
			4	415.75
			4	415.75
19/12/2025	14:30:36.707	1		415.80
			1	415.80
			1	415.80
19/12/2025	14:30:29.490	10		415.80
			10	415.80
			10	415.80
19/12/2025	14:28:48.831	5		415.95
			5	415.95
			5	415.95
19/12/2025	14:28:48.743	61		416.00
			61	416.00
			5	416.00
			56	416.00
19/12/2025	14:26:51.663	25		416.25
			25	416.25
			25	416.25
19/12/2025	14:25:16.484	6		416.40
			6	416.40
			6	416.40
19/12/2025	14:24:57.394	6		416.50
			6	416.50
			6	416.50
19/12/2025	14:22:37.983	35		416.75
			35	416.75
			35	416.75
19/12/2025	14:19:53.102	2		416.45
			2	416.45
			2	416.45
19/12/2025	14:19:21.832	9		416.45
			9	416.45
			9	416.45
19/12/2025	14:16:38.767	1		416.50
			1	416.50
			1	416.50
19/12/2025	14:15:12.498	6		416.55
			6	416.55
			6	416.55
19/12/2025	14:15:03.181	10		416.50
			10	416.50
			10	416.50
19/12/2025	14:14:52.112	1		416.50
			1	416.50
			1	416.50
19/12/2025	14:13:34.903	5		416.40
			5	416.40
			5	416.40
19/12/2025	14:13:12.607	13		416.40
			13	416.40
			13	416.40
19/12/2025	14:13:01.578	4		416.40
			4	416.40
			4	416.40
19/12/2025	14:11:38.214	97		416.55
			97	416.55
			97	416.55
19/12/2025	14:11:07.907	5		416.50
			5	416.50
			5	416.50
19/12/2025	14:10:29.360	2		416.50
			2	416.50
			2	416.50
19/12/2025	14:09:47.577	20		416.60
			20	416.60
			20	416.60
19/12/2025	14:09:01.438	1		416.40
			1	416.40
			1	416.40
19/12/2025	14:08:32.557	3		416.50
			3	416.50
			3	416.50
19/12/2025	14:08:10.477	1		416.55
			1	416.55
			1	416.55
19/12/2025	14:07:57.787	2		416.45
			2	416.45
			2	416.45
19/12/2025	14:06:15.115	35		416.65
			35	416.65
			35	416.65
19/12/2025	14:05:58.736	14		416.65
			14	416.65
			14	416.65
19/12/2025	14:04:36.819	1		416.50
			1	416.50
			1	416.50
19/12/2025	14:04:28.706	3		416.45
			3	416.45
			3	416.45
19/12/2025	14:04:15.035	15		416.45
			15	416.45
			15	416.45
19/12/2025	14:03:11.791	10		416.20
			10	416.20
			10	416.20
19/12/2025	14:03:10.363	1		416.35
			1	416.35
			1	416.35
19/12/2025	14:00:41.570	1		416.50
			1	416.50
			1	416.50
19/12/2025	14:00:25.452	2		416.25
			2	416.25
			2	416.25
19/12/2025	13:57:56.662	3		416.40
			3	416.40
			3	416.40
19/12/2025	13:54:49.196	1		416.90
			1	416.90
			1	416.90
19/12/2025	13:54:37.622	1		416.90
			1	416.90
			1	416.90
19/12/2025	13:53:55.143	1		417.00
			1	417.00
			1	417.00
19/12/2025	13:53:48.710	165		417.20
			165	417.20
			165	417.20
19/12/2025	13:53:25.960	1		417.10
			1	417.10
			1	417.10
19/12/2025	13:51:43.751	20		417.35
			20	417.35
			20	417.35
19/12/2025	13:50:26.399	1		417.35
			1	417.35
			1	417.35
19/12/2025	13:48:50.358	11		417.30
			11	417.30
			11	417.30
19/12/2025	13:48:21.685	20		417.25
			20	417.25
			20	417.25
19/12/2025	13:47:30.150	4		417.20
			4	417.20
			4	417.20
19/12/2025	13:47:30.072	35		417.20
			35	417.20
			35	417.20
19/12/2025	13:43:33.034	5		417.25
			5	417.25
			5	417.25
19/12/2025	13:42:21.214	5		417.40
			5	417.40
			5	417.40
19/12/2025	13:42:10.899	5		417.40
			5	417.40
			5	417.40
19/12/2025	13:38:59.169	6		417.10
			6	417.10
			6	417.10
19/12/2025	13:37:21.993	10		417.10
			10	417.10
			10	417.10
19/12/2025	13:37:15.669	13		417.20
			13	417.20
			13	417.20
19/12/2025	13:36:03.782	3		417.30
			3	417.30
			3	417.30
19/12/2025	13:35:48.013	3		417.00
			3	417.00
			3	417.00
19/12/2025	13:35:19.558	1		417.35
			1	417.35
			1	417.35
19/12/2025	13:34:20.678	47		417.50
			47	417.50
			47	417.50
19/12/2025	13:33:04.364	100		417.25
			100	417.25
			100	417.25
19/12/2025	13:31:15.194	15		417.85
			15	417.85
			15	417.85
19/12/2025	13:30:36.006	1		418.00
			1	418.00
			1	418.00
19/12/2025	13:30:12.350	2		417.80
			2	417.80
			2	417.80
19/12/2025	13:28:49.221	75		417.60
			75	417.60
			75	417.60
19/12/2025	13:28:35.851	1		417.75
			1	417.75
			1	417.75
19/12/2025	13:28:16.629	1		417.50
			1	417.50
			1	417.50
19/12/2025	13:28:06.976	3		417.50
			3	417.50
			3	417.50
19/12/2025	13:27:58.595	150		417.50
			150	417.50
			150	417.50
19/12/2025	13:27:40.829	10		417.40
			10	417.40
			10	417.40
19/12/2025	13:27:15.675	2		417.20
			2	417.20
			2	417.20
19/12/2025	13:26:53.312	10		417.15
			10	417.15
			10	417.15
19/12/2025	13:25:27.327	3		416.80
			3	416.80
			3	416.80
19/12/2025	13:25:25.372	15		416.90
			15	416.90
			15	416.90
19/12/2025	13:25:18.779	6		416.80
			6	416.80
			6	416.80
19/12/2025	13:25:07.818	30		416.95
			30	416.95
			30	416.95
19/12/2025	13:25:06.397	1		416.95
			1	416.95
			1	416.95
19/12/2025	13:21:27.337	20		417.00
			20	417.00
			20	417.00
19/12/2025	13:21:16.404	100		416.95
			100	416.95
			100	416.95
19/12/2025	13:20:11.608	2		416.95
			2	416.95
			2	416.95
19/12/2025	13:17:52.510	2		416.90
			2	416.90
			2	416.90
19/12/2025	13:17:18.822	2		416.90
			2	416.90
			2	416.90
19/12/2025	13:16:04.130	25		416.80
			24	416.80
			25	416.80
			1	416.80
19/12/2025	13:12:36.507	1		416.90
			1	416.90
			1	416.90
19/12/2025	13:11:18.836	10		416.95
			10	416.95
			10	416.95
19/12/2025	13:11:02.804	3		416.85
			3	416.85
			3	416.85
19/12/2025	13:09:45.351	3		416.60
			3	416.60
			3	416.60
19/12/2025	13:09:15.910	3		416.50
			3	416.50
			3	416.50
19/12/2025	13:09:14.447	12		416.60
			12	416.60
			12	416.60
19/12/2025	13:08:02.129	10		416.95
			10	416.95
			10	416.95
19/12/2025	13:07:26.986	37		417.00
			37	417.00
			37	417.00
19/12/2025	13:07:12.760	15		417.00
			15	417.00
			15	417.00
19/12/2025	13:02:07.484	17		416.80
			17	416.80
			17	416.80
19/12/2025	13:01:52.739	1		417.15
			1	417.15
			1	417.15
19/12/2025	13:01:19.634	3		417.15
			3	417.15
			3	417.15
19/12/2025	13:01:05.116	1		417.35
			1	417.35
			1	417.35
19/12/2025	13:00:27.872	1		416.90
			1	416.90
			1	416.90
19/12/2025	12:59:34.927	1		416.75
			1	416.75
			1	416.75
19/12/2025	12:59:13.995	1		416.70
			1	416.70
			1	416.70
19/12/2025	12:56:44.065	8		416.75
			8	416.75
			8	416.75
19/12/2025	12:56:01.708	30		416.75
			30	416.75
			30	416.75
19/12/2025	12:55:43.643	16		416.75
			16	416.75
			16	416.75
19/12/2025	12:55:02.912	2		416.80
			2	416.80
			2	416.80
19/12/2025	12:50:39.571	1		416.85
			1	416.85
			1	416.85
19/12/2025	12:50:24.539	10		416.95
			10	416.95
			10	416.95
19/12/2025	12:49:28.886	10		416.80
			10	416.80
			10	416.80
19/12/2025	12:48:51.294	15		417.15
			15	417.15
			15	417.15
19/12/2025	12:46:51.235	10		417.35
			10	417.35
			10	417.35
19/12/2025	12:45:48.675	24		417.25
			24	417.25
			24	417.25
19/12/2025	12:45:34.710	1		417.40
			1	417.40
			1	417.40
19/12/2025	12:45:07.222	1		417.35
			1	417.35
			1	417.35
19/12/2025	12:44:44.880	10		417.35
			10	417.35
			10	417.35
19/12/2025	12:44:35.018	1		417.45
			1	417.45
			1	417.45
19/12/2025	12:44:11.907	5		417.50
			5	417.50
			5	417.50
19/12/2025	12:44:00.179	1		417.45
			1	417.45
			1	417.45
19/12/2025	12:42:22.009	2		417.45
			2	417.45
			2	417.45
19/12/2025	12:42:18.053	5		417.50
			5	417.50
			5	417.50
19/12/2025	12:42:06.999	1		417.45
			1	417.45
			1	417.45
19/12/2025	12:40:22.780	45		417.25
			45	417.25
			45	417.25
19/12/2025	12:38:56.299	7		417.15
			7	417.15
			7	417.15
19/12/2025	12:38:55.214	2		417.15
			2	417.15
			2	417.15
19/12/2025	12:37:33.664	5		417.05
			5	417.05
			5	417.05
19/12/2025	12:37:20.609	3		417.10
			3	417.10
			3	417.10
19/12/2025	12:35:56.581	3		417.20
			3	417.20
			3	417.20
19/12/2025	12:35:34.444	1		417.20
			1	417.20
			1	417.20

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: 51.02 / Ask: 51.07
Volume: 496 766
-8.93%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 16:27:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice