Tesla Inc.

1042

948

394.80

       

Date Time Volume Order Volume Price
04/11/2025 16:55:08.967 15   394.80
      15 394.80
      15 394.80
04/11/2025 16:54:03.903 152   395.05
      152 395.05
      152 395.05
04/11/2025 16:53:56.675 1   395.00
      1 395.00
      1 395.00
04/11/2025 16:53:18.600 116   394.90
      90 394.90
      116 394.90
      26 394.90
04/11/2025 16:53:11.454 20   395.25
      20 395.25
      20 395.25
04/11/2025 16:52:23.682 1   395.55
      1 395.55
      1 395.55
04/11/2025 16:51:19.472 8   396.30
      8 396.30
      8 396.30
04/11/2025 16:51:19.131 20   396.30
      20 396.30
      20 396.30
04/11/2025 16:50:50.908 28   396.40
      28 396.40
      28 396.40
04/11/2025 16:50:33.256 12   396.60
      12 396.60
      12 396.60
04/11/2025 16:50:18.350 5   396.80
      5 396.80
      5 396.80
04/11/2025 16:49:34.122 3   396.65
      3 396.65
      3 396.65
04/11/2025 16:49:17.413 1   396.55
      1 396.55
      1 396.55
04/11/2025 16:46:07.220 10   397.15
      10 397.15
      10 397.15
04/11/2025 16:46:03.111 1   397.15
      1 397.15
      1 397.15
04/11/2025 16:45:09.184 80   397.40
      80 397.40
      80 397.40
04/11/2025 16:44:56.960 80   397.50
      80 397.50
      80 397.50
04/11/2025 16:43:19.636 1   398.00
      1 398.00
      1 398.00
04/11/2025 16:42:20.055 25   397.85
      25 397.85
      25 397.85
04/11/2025 16:42:07.270 8   398.25
      8 398.25
      8 398.25
04/11/2025 16:41:19.680 3   398.60
      3 398.60
      3 398.60
04/11/2025 16:41:07.440 1   398.95
      1 398.95
      1 398.95
04/11/2025 16:40:20.252 1   398.65
      1 398.65
      1 398.65
04/11/2025 16:39:51.774 1   398.40
      1 398.40
      1 398.40
04/11/2025 16:39:20.055 10   398.45
      10 398.45
      10 398.45
04/11/2025 16:39:18.371 1   398.45
      1 398.45
      1 398.45
04/11/2025 16:39:09.850 20   398.60
      20 398.60
      20 398.60
04/11/2025 16:35:31.695 3   398.60
      3 398.60
      3 398.60
04/11/2025 16:34:54.311 10   399.00
      10 399.00
      10 399.00
04/11/2025 16:34:18.416 1   398.80
      1 398.80
      1 398.80
04/11/2025 16:33:12.939 8   398.40
      8 398.40
      8 398.40
04/11/2025 16:32:29.125 2   398.75
      2 398.75
      2 398.75
04/11/2025 16:32:21.326 1   398.80
      1 398.80
      1 398.80
04/11/2025 16:31:23.311 165   398.90
      165 398.90
      165 398.90
04/11/2025 16:29:58.608 15   399.00
      15 399.00
      15 399.00
04/11/2025 16:28:17.306 6   399.35
      6 399.35
      6 399.35
04/11/2025 16:28:17.195 20   399.50
      20 399.50
      20 399.50
04/11/2025 16:25:54.729 1   400.40
      1 400.40
      1 400.40
04/11/2025 16:25:13.162 6   399.40
      6 399.40
      6 399.40
04/11/2025 16:24:31.662 10   399.55
      10 399.55
      10 399.55
04/11/2025 16:24:25.224 35   399.55
      35 399.55
      35 399.55
04/11/2025 16:24:22.858 13   399.65
      13 399.65
      13 399.65
04/11/2025 16:23:50.232 15   399.80
      15 399.80
      15 399.80
04/11/2025 16:22:39.914 1   399.90
      1 399.90
      1 399.90
04/11/2025 16:22:38.804 4   399.90
      4 399.90
      4 399.90
04/11/2025 16:22:34.515 28   399.95
      28 399.95
      28 399.95
04/11/2025 16:22:27.277 10   399.95
      10 399.95
      10 399.95
04/11/2025 16:22:23.392 70   399.65
      70 399.65
      70 399.65
04/11/2025 16:20:55.238 9   399.90
      9 399.90
      9 399.90
04/11/2025 16:20:54.857 25   399.80
      25 399.80
      25 399.80
04/11/2025 16:20:30.479 10   399.45
      10 399.45
      10 399.45
04/11/2025 16:19:41.500 2   400.15
      2 400.15
      2 400.15
04/11/2025 16:19:37.167 1   400.10
      1 400.10
      1 400.10
04/11/2025 16:19:29.247 400   399.90
      400 399.90
      400 399.90
04/11/2025 16:18:15.077 1   400.00
      1 400.00
      1 400.00
04/11/2025 16:17:53.934 3   399.80
      3 399.80
      3 399.80
04/11/2025 16:17:19.005 100   400.00
      100 400.00
      100 400.00
04/11/2025 16:17:18.460 30   400.20
      30 400.20
      30 400.20
04/11/2025 16:17:12.792 4   400.05
      4 400.05
      4 400.05
04/11/2025 16:16:34.641 200   400.65
      200 400.65
      200 400.65
04/11/2025 16:16:21.619 2   400.80
      2 400.80
      2 400.80
04/11/2025 16:15:46.712 20   400.35
      20 400.35
      20 400.35
04/11/2025 16:15:27.958 70   400.20
      70 400.20
      70 400.20
04/11/2025 16:15:24.036 20   400.05
      20 400.05
      20 400.05
04/11/2025 16:14:22.919 600   400.20
      600 400.20
      600 400.20
04/11/2025 16:14:13.097 5   400.10
      5 400.10
      5 400.10
04/11/2025 16:14:10.355 555   400.00
      50 400.00
      500 400.00
      5 400.00
      555 400.00
04/11/2025 16:13:59.624 20   399.60
      20 399.60
      20 399.60
04/11/2025 16:13:46.843 1   399.30
      1 399.30
      1 399.30
04/11/2025 16:13:16.565 15   399.25
      15 399.25
      15 399.25
04/11/2025 16:12:49.186 1   398.85
      1 398.85
      1 398.85
04/11/2025 16:12:47.671 30   398.80
      30 398.80
      30 398.80
04/11/2025 16:12:42.695 125   398.65
      125 398.65
      125 398.65
04/11/2025 16:12:17.045 20   398.00
      20 398.00
      20 398.00
04/11/2025 16:12:05.907 4   397.40
      4 397.40
      4 397.40
04/11/2025 16:11:34.207 3   397.20
      3 397.20
      3 397.20
04/11/2025 16:11:30.119 10   397.40
      10 397.40
      10 397.40
04/11/2025 16:11:18.812 1   397.65
      1 397.65
      1 397.65
04/11/2025 16:11:16.396 1   397.70
      1 397.70
      1 397.70
04/11/2025 16:09:30.343 1   397.15
      1 397.15
      1 397.15
04/11/2025 16:07:54.012 38   397.40
      38 397.40
      38 397.40
04/11/2025 16:06:28.352 200   398.05
      200 398.05
      200 398.05
04/11/2025 16:05:36.434 70   398.05
      70 398.05
      70 398.05
04/11/2025 16:05:04.261 125   398.70
      125 398.70
      125 398.70
04/11/2025 16:04:07.529 6   399.20
      6 399.20
      6 399.20
04/11/2025 16:03:41.239 390   399.00
      390 399.00
      390 399.00
04/11/2025 16:03:19.749 1   398.95
      1 398.95
      1 398.95
04/11/2025 16:03:16.523 6   398.45
      6 398.45
      6 398.45
04/11/2025 16:02:59.767 30   398.50
      30 398.50
      30 398.50
04/11/2025 16:02:52.617 200   398.45
      200 398.45
      200 398.45
04/11/2025 16:02:36.391 1   398.55
      1 398.55
      1 398.55
04/11/2025 16:01:57.685 119   398.25
      119 398.25
      119 398.25
04/11/2025 16:01:19.352 10   398.80
      10 398.80
      10 398.80
04/11/2025 16:00:39.815 23   399.00
      2 399.00
      21 399.00
      23 399.00
04/11/2025 16:00:37.725 20   398.70
      20 398.70
      20 398.70
04/11/2025 16:00:33.533 3   398.45
      3 398.45
      3 398.45
04/11/2025 16:00:28.331 125   398.35
      125 398.35
      125 398.35
04/11/2025 16:00:03.443 11   398.70
      11 398.70
      11 398.70
04/11/2025 15:58:07.916 25   397.00
      25 397.00
      25 397.00
04/11/2025 15:57:38.051 1   396.70
      1 396.70
      1 396.70
04/11/2025 15:57:37.364 460   396.30
      460 396.30
      460 396.30
04/11/2025 15:57:20.645 1   397.30
      1 397.30
      1 397.30
04/11/2025 15:57:14.526 50   396.85
      50 396.85
      50 396.85
04/11/2025 15:57:14.034 38   397.00
      38 397.00
      38 397.00
04/11/2025 15:57:11.868 150   397.05
      150 397.05
      150 397.05
04/11/2025 15:56:38.592 1   397.40
      1 397.40
      1 397.40
04/11/2025 15:56:24.936 20   397.70
      20 397.70
      20 397.70
04/11/2025 15:56:06.267 10   398.45
      10 398.45
      10 398.45
04/11/2025 15:55:59.363 1   398.45
      1 398.45
      1 398.45
04/11/2025 15:55:35.960 5   398.45
      5 398.45
      5 398.45
04/11/2025 15:55:33.904 151   398.25
      151 398.25
      151 398.25
04/11/2025 15:55:26.385 50   398.00
      50 398.00
      50 398.00
04/11/2025 15:54:54.287 2   397.60
      2 397.60
      2 397.60
04/11/2025 15:54:51.140 250   397.70
      250 397.70
      250 397.70
04/11/2025 15:54:38.565 70   397.85
      70 397.85
      70 397.85
04/11/2025 15:54:13.556 3   397.65
      3 397.65
      3 397.65
04/11/2025 15:53:30.333 1   397.00
      1 397.00
      1 397.00
04/11/2025 15:53:21.235 120   396.40
      120 396.40
      120 396.40
04/11/2025 15:53:15.559 20   396.50
      20 396.50
      20 396.50
04/11/2025 15:52:28.977 230   397.00
      230 397.00
      230 397.00
04/11/2025 15:52:26.453 1   397.10
      1 397.10
      1 397.10
04/11/2025 15:52:25.885 400   396.90
      400 396.90
      400 396.90
04/11/2025 15:52:24.326 22   397.00
      22 397.00
      22 397.00
04/11/2025 15:52:04.514 1   396.60
      1 396.60
      1 396.60
04/11/2025 15:52:03.240 20   396.80
      20 396.80
      20 396.80
04/11/2025 15:51:59.604 12   396.55
      12 396.55
      12 396.55
04/11/2025 15:51:42.396 6   397.00
      6 397.00
      6 397.00
04/11/2025 15:51:36.952 1   396.85
      1 396.85
      1 396.85
04/11/2025 15:51:21.543 100   396.50
      100 396.50
      100 396.50
04/11/2025 15:50:56.894 30   395.45
      30 395.45
      30 395.45
04/11/2025 15:50:25.733 6   395.10
      6 395.10
      6 395.10
04/11/2025 15:50:18.885 5   394.65
      5 394.65
      5 394.65
04/11/2025 15:50:15.359 23   394.90
      23 394.90
      23 394.90
04/11/2025 15:50:03.754 125   394.70
      125 394.70
      125 394.70
04/11/2025 15:49:46.996 1   394.40
      1 394.40
      1 394.40
04/11/2025 15:49:23.161 100   394.50
      100 394.50
      100 394.50
04/11/2025 15:49:14.008 25   394.65
      25 394.65
      25 394.65
04/11/2025 15:49:07.857 1   394.90
      1 394.90
      1 394.90
04/11/2025 15:48:33.899 125   394.35
      125 394.35
      125 394.35
04/11/2025 15:48:20.061 1   394.35
      1 394.35
      1 394.35
04/11/2025 15:47:35.692 1   393.10
      1 393.10
      1 393.10
04/11/2025 15:47:24.589 8   393.60
      8 393.60
      8 393.60
04/11/2025 15:47:09.017 7   393.50
      7 393.50
      7 393.50
04/11/2025 15:47:03.375 3   393.30
      3 393.30
      3 393.30
04/11/2025 15:46:47.783 7   393.75
      7 393.75
      7 393.75
04/11/2025 15:46:38.226 20   394.15
      20 394.15
      20 394.15
04/11/2025 15:46:30.068 1   393.85
      1 393.85
      1 393.85
04/11/2025 15:46:24.937 1   393.60
      1 393.60
      1 393.60
04/11/2025 15:45:56.254 1   393.65
      1 393.65
      1 393.65
04/11/2025 15:45:22.341 1   393.80
      1 393.80
      1 393.80
04/11/2025 15:44:43.743 3   394.20
      3 394.20
      3 394.20
04/11/2025 15:44:16.881 164   393.75
      164 393.75
      164 393.75
04/11/2025 15:44:16.357 33   394.25
      33 394.25
      33 394.25
04/11/2025 15:44:10.938 12   393.65
      12 393.65
      12 393.65
04/11/2025 15:44:05.189 1   393.75
      1 393.75
      1 393.75
04/11/2025 15:43:27.292 2   394.50
      2 394.50
      2 394.50
04/11/2025 15:42:53.514 2   394.20
      2 394.20
      2 394.20
04/11/2025 15:42:35.403 3   394.35
      3 394.35
      3 394.35
04/11/2025 15:42:33.314 13   394.40
      13 394.40
      13 394.40
04/11/2025 15:42:28.724 150   394.50
      150 394.50
      150 394.50
04/11/2025 15:42:17.581 1   394.75
      1 394.75
      1 394.75
04/11/2025 15:42:11.854 4   394.40
      4 394.40
      4 394.40
04/11/2025 15:42:08.955 5   394.85
      5 394.85
      5 394.85
04/11/2025 15:41:53.702 15   394.30
      15 394.30
      15 394.30
04/11/2025 15:41:31.552 10   393.60
      10 393.60
      10 393.60
04/11/2025 15:40:59.282 10   392.90
      10 392.90
      10 392.90
04/11/2025 15:40:46.414 15   393.00
      15 393.00
      15 393.00
04/11/2025 15:40:36.944 10   393.55
      10 393.55
      10 393.55
04/11/2025 15:40:28.405 120   393.60
      120 393.60
      120 393.60
04/11/2025 15:40:19.940 460   393.30
      460 393.30
      460 393.30
04/11/2025 15:40:03.809 378   393.00
      375 393.00
      3 393.00
      378 393.00
04/11/2025 15:40:01.493 10   393.30
      10 393.30
      10 393.30
04/11/2025 15:39:45.296 5   392.90
      5 392.90
      5 392.90
04/11/2025 15:39:40.627 12   392.60
      12 392.60
      12 392.60
04/11/2025 15:39:09.851 5   392.70
      5 392.70
      5 392.70
04/11/2025 15:39:06.018 5   392.75
      5 392.75
      5 392.75
04/11/2025 15:39:05.886 50   392.80
      50 392.80
      50 392.80
04/11/2025 15:38:28.710 15   391.80
      15 391.80
      15 391.80
04/11/2025 15:38:28.377 56   391.70
      56 391.70
      56 391.70
04/11/2025 15:37:39.796 3   390.80
      3 390.80
      3 390.80
04/11/2025 15:37:19.729 100   390.85
      100 390.85
      100 390.85
04/11/2025 15:37:12.741 1   391.50
      1 391.50
      1 391.50
04/11/2025 15:36:33.151 20   390.35
      20 390.35
      20 390.35
04/11/2025 15:36:32.391 100   391.10
      100 391.10
      100 391.10
04/11/2025 15:36:23.027 5   390.20
      5 390.20
      5 390.20
04/11/2025 15:36:22.956 360   390.20
      20 390.20
      340 390.20
      360 390.20
04/11/2025 15:36:18.919 69   390.80
      69 390.80
      69 390.80
04/11/2025 15:36:11.172 3   390.70
      3 390.70
      3 390.70
04/11/2025 15:35:52.153 200   390.80
      200 390.80
      200 390.80
04/11/2025 15:35:42.485 50   391.05
      50 391.05
      50 391.05
04/11/2025 15:35:18.151 50   391.20
      50 391.20
      50 391.20
04/11/2025 15:35:13.823 48   390.80
      48 390.80
      1 390.80
      47 390.80
04/11/2025 15:35:13.734 1   391.00
      1 391.00
      1 391.00
04/11/2025 15:35:13.461 1   391.30
      1 391.30
      1 391.30
04/11/2025 15:35:13.309 200   391.15
      200 391.15
      200 391.15
04/11/2025 15:35:01.766 1   391.30
      1 391.30
      1 391.30
04/11/2025 15:34:26.495 20   391.30
      20 391.30
      20 391.30
04/11/2025 15:34:16.889 9   391.05
      9 391.05
      9 391.05
04/11/2025 15:34:09.137 1   391.55
      1 391.55
      1 391.55
04/11/2025 15:33:43.430 43   391.70
      43 391.70
      25 391.70
      3 391.70
      15 391.70
04/11/2025 15:33:43.336 102   392.00
      102 392.00
      102 392.00
04/11/2025 15:33:37.995 30   393.00
      10 393.00
      30 393.00
      20 393.00
04/11/2025 15:33:31.087 2 996   393.50
      194 393.50
      2 782 393.50
      2 996 393.50
      20 393.50
04/11/2025 15:33:20.112 1 000   393.50
      1 000 393.50
      1 000 393.50
04/11/2025 15:33:20.072 4   393.50
      4 393.50
      4 393.50
04/11/2025 15:33:03.992 20   394.95
      20 394.95
      20 394.95
04/11/2025 15:32:35.703 20   396.70
      20 396.70
      20 396.70
04/11/2025 15:31:40.602 40   396.10
      40 396.10
      40 396.10
04/11/2025 15:31:39.717 7   396.05
      7 396.05
      7 396.05
04/11/2025 15:31:16.565 26   395.35
      26 395.35
      26 395.35
04/11/2025 15:30:09.820 80   394.95
      80 394.95
      80 394.95
04/11/2025 15:30:02.587 3   395.50
      3 395.50
      3 395.50
04/11/2025 15:29:40.672 24   395.75
      24 395.75
      24 395.75
04/11/2025 15:29:31.771 30   395.75
      30 395.75
      30 395.75
04/11/2025 15:28:30.756 5   395.85
      5 395.85
      5 395.85
04/11/2025 15:27:31.921 40   395.85
      40 395.85
      40 395.85
04/11/2025 15:27:17.361 1   395.60
      1 395.60
      1 395.60
04/11/2025 15:27:03.430 5   395.65
      5 395.65
      5 395.65
04/11/2025 15:25:48.733 70   396.40
      70 396.40
      70 396.40
04/11/2025 15:24:42.082 26   396.40
      26 396.40
      26 396.40
04/11/2025 15:22:50.177 12   396.00
      12 396.00
      12 396.00
04/11/2025 15:18:34.947 2   395.95
      2 395.95
      2 395.95
04/11/2025 15:18:17.545 20   395.80
      20 395.80
      20 395.80
04/11/2025 15:17:41.385 1   395.95
      1 395.95
      1 395.95
04/11/2025 15:17:31.730 12   395.70
      12 395.70
      12 395.70
04/11/2025 15:17:23.568 3   395.60
      3 395.60
      3 395.60
04/11/2025 15:17:06.104 1   395.60
      1 395.60
      1 395.60
04/11/2025 15:16:21.907 9   395.70
      9 395.70
      9 395.70
04/11/2025 15:16:10.927 10   395.60
      10 395.60
      10 395.60
04/11/2025 15:14:17.913 15   395.65
      15 395.65
      15 395.65
04/11/2025 15:14:12.040 40   395.65
      40 395.65
      40 395.65
04/11/2025 15:13:40.293 14   395.20
      14 395.20
      14 395.20
04/11/2025 15:12:32.439 12   395.65
      12 395.65
      12 395.65
04/11/2025 15:12:22.473 9   395.40
      9 395.40
      9 395.40
04/11/2025 15:12:12.054 1   395.65
      1 395.65
      1 395.65
04/11/2025 15:09:20.057 25   394.80
      25 394.80
      25 394.80
04/11/2025 15:09:09.511 15   394.80
      15 394.80
      15 394.80
04/11/2025 15:06:42.370 100   394.95
      100 394.95
      100 394.95
04/11/2025 15:05:02.855 10   394.55
      10 394.55
      10 394.55
04/11/2025 15:04:28.757 6   394.45
      6 394.45
      6 394.45
04/11/2025 15:04:10.399 10   394.60
      10 394.60
      10 394.60
04/11/2025 15:03:46.087 6   394.45
      6 394.45
      6 394.45
04/11/2025 15:03:41.738 50   394.50
      50 394.50
      50 394.50
04/11/2025 14:57:33.386 5   395.05
      5 395.05
      5 395.05
04/11/2025 14:56:39.850 3   395.05
      3 395.05
      3 395.05
04/11/2025 14:55:08.838 1   395.10
      1 395.10
      1 395.10
04/11/2025 14:54:40.656 6   395.20
      6 395.20
      6 395.20
04/11/2025 14:53:54.568 100   395.25
      100 395.25
      100 395.25
04/11/2025 14:53:43.117 170   395.10
      170 395.10
      170 395.10
04/11/2025 14:53:20.765 2   395.00
      2 395.00
      2 395.00
04/11/2025 14:51:53.855 19   394.60
      19 394.60
      19 394.60
04/11/2025 14:49:54.795 1   394.45
      1 394.45
      1 394.45
04/11/2025 14:49:52.992 10   394.25
      10 394.25
      10 394.25
04/11/2025 14:48:55.120 25   394.50
      25 394.50
      25 394.50
04/11/2025 14:47:10.900 30   394.10
      30 394.10
      30 394.10
04/11/2025 14:46:34.730 25   394.55
      25 394.55
      25 394.55
04/11/2025 14:46:22.038 10   394.70
      10 394.70
      10 394.70
04/11/2025 14:45:33.674 3   394.60
      3 394.60
      3 394.60
04/11/2025 14:45:08.312 1   394.85
      1 394.85
      1 394.85
04/11/2025 14:43:55.253 1   394.80
      1 394.80
      1 394.80
04/11/2025 14:43:14.394 25   394.90
      25 394.90
      25 394.90
04/11/2025 14:42:31.736 2   395.00
      1 395.00
      2 395.00
      1 395.00
04/11/2025 14:40:16.813 3   394.35
      3 394.35
      3 394.35
04/11/2025 14:40:13.833 100   394.35
      100 394.35
      100 394.35
04/11/2025 14:40:09.508 100   394.35
      100 394.35
      100 394.35
04/11/2025 14:40:06.813 28   394.55
      28 394.55
      28 394.55
04/11/2025 14:39:28.035 3   394.15
      3 394.15
      3 394.15
04/11/2025 14:39:20.783 1   394.25
      1 394.25
      1 394.25
04/11/2025 14:38:59.628 58   394.00
      58 394.00
      50 394.00
      5 394.00
      3 394.00
04/11/2025 14:38:55.593 182   394.15
      182 394.15
      182 394.15
04/11/2025 14:38:52.707 518   394.15
      10 394.15
      506 394.15
      2 394.15
      518 394.15
04/11/2025 14:38:02.507 300   394.20
      300 394.20
      300 394.20
04/11/2025 14:37:09.498 200   394.80
      200 394.80
      200 394.80
04/11/2025 14:37:08.640 10   394.95
      10 394.95
      10 394.95
04/11/2025 14:37:06.957 110   395.00
      110 395.00
      110 395.00
04/11/2025 14:37:05.922 94   394.95
      15 394.95
      5 394.95
      12 394.95
      79 394.95
      77 394.95
04/11/2025 14:37:05.809 31   394.95
      31 394.95
      10 394.95
      1 394.95
      20 394.95
04/11/2025 14:36:00.103 51   395.25
      51 395.25
      51 395.25
04/11/2025 14:35:51.005 1   395.65
      1 395.65
      1 395.65
04/11/2025 14:35:50.707 3   395.65
      3 395.65
      3 395.65
04/11/2025 14:35:24.937 1   395.65
      1 395.65
      1 395.65
04/11/2025 14:33:05.234 1   395.85
      1 395.85
      1 395.85
04/11/2025 14:32:29.286 2   395.90
      2 395.90
      2 395.90
04/11/2025 14:31:28.651 25   396.25
      25 396.25
      25 396.25
04/11/2025 14:31:24.239 10   396.25
      10 396.25
      10 396.25
04/11/2025 14:30:51.422 1   396.20
      1 396.20
      1 396.20
04/11/2025 14:30:26.575 1   396.00
      1 396.00
      1 396.00
04/11/2025 14:28:18.378 3   395.50
      3 395.50
      3 395.50
04/11/2025 14:28:06.977 10   395.70
      10 395.70
      10 395.70
04/11/2025 14:27:49.423 2   395.85
      2 395.85
      2 395.85
04/11/2025 14:27:33.598 3   395.80
      3 395.80
      3 395.80
04/11/2025 14:27:30.423 50   396.00
      50 396.00
      50 396.00
04/11/2025 14:27:30.357 161   396.10
      161 396.10
      161 396.10
04/11/2025 14:27:27.445 302   396.50
      302 396.50
      302 396.50
04/11/2025 14:26:34.174 2   396.50
      2 396.50
      2 396.50
04/11/2025 14:25:58.591 1   396.65
      1 396.65
      1 396.65
04/11/2025 14:24:54.296 50   396.50
      50 396.50
      50 396.50
04/11/2025 14:24:50.601 100   396.55
      100 396.55
      100 396.55
04/11/2025 14:21:55.476 4   396.90
      4 396.90
      4 396.90
04/11/2025 14:21:44.387 5   396.75
      5 396.75
      5 396.75
04/11/2025 14:19:50.108 1   396.80
      1 396.80
      1 396.80
04/11/2025 14:18:56.501 3   396.95
      3 396.95
      3 396.95
04/11/2025 14:18:03.606 3   397.00
      3 397.00
      3 397.00
04/11/2025 14:18:03.525 100   397.00
      100 397.00
      100 397.00
04/11/2025 14:17:35.767 1   397.05
      1 397.05
      1 397.05
04/11/2025 14:17:35.361 1   397.10
      1 397.10
      1 397.10
04/11/2025 14:14:16.930 2   397.30
      2 397.30
      2 397.30
04/11/2025 14:14:02.492 16   397.30
      16 397.30
      16 397.30
04/11/2025 14:13:16.298 100   397.10
      100 397.10
      100 397.10
04/11/2025 14:13:05.976 3   397.10
      3 397.10
      3 397.10
04/11/2025 14:12:42.412 100   397.00
      100 397.00
      100 397.00
04/11/2025 14:10:18.921 45   396.90
      45 396.90
      45 396.90
04/11/2025 14:09:16.572 2   397.05
      2 397.05
      2 397.05
04/11/2025 14:07:46.992 1   397.55
      1 397.55
      1 397.55
04/11/2025 14:06:45.223 4   397.25
      4 397.25
      4 397.25
04/11/2025 14:06:29.155 25   397.15
      25 397.15
      25 397.15
04/11/2025 14:04:58.242 1   397.15
      1 397.15
      1 397.15
04/11/2025 14:03:57.851 5   397.40
      5 397.40
      5 397.40
04/11/2025 14:03:18.315 30   397.35
      30 397.35
      30 397.35
04/11/2025 14:02:13.523 18   397.05
      18 397.05
      18 397.05
04/11/2025 14:01:03.300 3   396.45
      3 396.45
      3 396.45
04/11/2025 14:00:48.187 1   396.85
      1 396.85
      1 396.85
04/11/2025 14:00:06.331 1   396.85
      1 396.85
      1 396.85
04/11/2025 13:59:49.143 5   396.75
      5 396.75
      5 396.75
04/11/2025 13:58:44.581 84   396.60
      84 396.60
      84 396.60
04/11/2025 13:58:36.588 200   396.80
      200 396.80
      200 396.80

       

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 CET (UTC+1)