Tradegate Exchange

Tesla Inc.

809

750

369.20

Date	Time	Volume	Order Volume	Price
02/12/2025	21:59:01.614	100		369.20
			100	369.20
			100	369.20
02/12/2025	21:57:26.973	1		369.55
			1	369.55
			1	369.55
02/12/2025	21:55:37.151	251		369.50
			251	369.50
			251	369.50
02/12/2025	21:54:41.980	27		369.40
			27	369.40
			27	369.40
02/12/2025	21:50:01.362	600		369.60
			600	369.60
			600	369.60
02/12/2025	21:48:48.498	1 700		369.40
			79	369.40
			1 700	369.40
			1 621	369.40
02/12/2025	21:47:28.534	1 000		369.40
			1 000	369.40
			1 000	369.40
02/12/2025	21:40:58.787	20		369.25
			20	369.25
			20	369.25
02/12/2025	21:40:56.711	3		369.55
			3	369.55
			3	369.55
02/12/2025	21:40:39.714	1		369.45
			1	369.45
			1	369.45
02/12/2025	21:39:27.523	2		369.50
			2	369.50
			2	369.50
02/12/2025	21:38:12.109	200		369.30
			200	369.30
			200	369.30
02/12/2025	21:35:13.949	50		369.60
			50	369.60
			50	369.60
02/12/2025	21:33:28.916	1		369.45
			1	369.45
			1	369.45
02/12/2025	21:28:03.766	5		370.55
			5	370.55
			5	370.55
02/12/2025	21:23:22.663	9		370.10
			9	370.10
			9	370.10
02/12/2025	21:20:40.827	40		370.65
			40	370.65
			40	370.65
02/12/2025	21:19:46.606	82		370.30
			82	370.30
			82	370.30
02/12/2025	21:18:42.714	20		370.30
			20	370.30
			20	370.30
02/12/2025	21:18:08.215	44		370.30
			44	370.30
			44	370.30
02/12/2025	21:17:13.639	44		370.70
			44	370.70
			44	370.70
02/12/2025	21:16:44.349	135		370.20
			135	370.20
			135	370.20
02/12/2025	21:16:06.346	19		370.65
			19	370.65
			19	370.65
02/12/2025	21:15:13.761	25		370.75
			25	370.75
			25	370.75
02/12/2025	21:06:25.523	6		369.50
			6	369.50
			6	369.50
02/12/2025	20:59:52.760	100		369.30
			100	369.30
			100	369.30
02/12/2025	20:59:33.874	110		369.20
			110	369.20
			110	369.20
02/12/2025	20:57:07.085	20		369.25
			20	369.25
			20	369.25
02/12/2025	20:54:07.421	3		369.00
			3	369.00
			3	369.00
02/12/2025	20:52:00.455	54		369.45
			54	369.45
			54	369.45
02/12/2025	20:51:22.576	100		369.25
			100	369.25
			100	369.25
02/12/2025	20:49:34.839	1		368.95
			1	368.95
			1	368.95
02/12/2025	20:48:19.814	11		368.60
			11	368.60
			11	368.60
02/12/2025	20:48:13.268	14		368.90
			14	368.90
			14	368.90
02/12/2025	20:46:05.036	1		368.55
			1	368.55
			1	368.55
02/12/2025	20:45:49.136	1		368.50
			1	368.50
			1	368.50
02/12/2025	20:44:10.651	30		368.15
			30	368.15
			30	368.15
02/12/2025	20:41:30.255	12		368.25
			12	368.25
			12	368.25
02/12/2025	20:40:45.879	56		368.35
			56	368.35
			56	368.35
02/12/2025	20:37:56.210	2		368.05
			2	368.05
			2	368.05
02/12/2025	20:37:22.463	13		368.50
			13	368.50
			13	368.50
02/12/2025	20:36:56.260	85		368.55
			85	368.55
			85	368.55
02/12/2025	20:36:29.705	1		368.65
			1	368.65
			1	368.65
02/12/2025	20:35:26.923	1		368.40
			1	368.40
			1	368.40
02/12/2025	20:34:37.892	1		368.45
			1	368.45
			1	368.45
02/12/2025	20:34:33.811	35		368.20
			35	368.20
			35	368.20
02/12/2025	20:34:12.634	5		368.20
			5	368.20
			5	368.20
02/12/2025	20:34:11.867	8		368.50
			8	368.50
			8	368.50
02/12/2025	20:32:21.429	13		368.40
			13	368.40
			13	368.40
02/12/2025	20:32:03.134	250		368.10
			250	368.10
			250	368.10
02/12/2025	20:27:31.498	200		366.70
			200	366.70
			200	366.70
02/12/2025	20:25:52.373	100		366.65
			100	366.65
			100	366.65
02/12/2025	20:24:58.742	20		366.70
			20	366.70
			20	366.70
02/12/2025	20:23:55.551	50		366.50
			50	366.50
			50	366.50
02/12/2025	20:23:25.010	1		366.30
			1	366.30
			1	366.30
02/12/2025	20:23:09.610	15		366.70
			15	366.70
			15	366.70
02/12/2025	20:22:52.292	110		366.75
			110	366.75
			110	366.75
02/12/2025	20:21:55.854	14		366.60
			14	366.60
			14	366.60
02/12/2025	20:20:59.299	240		367.00
			240	367.00
			240	367.00
02/12/2025	20:20:57.230	1		366.75
			1	366.75
			1	366.75
02/12/2025	20:20:48.784	1		366.75
			1	366.75
			1	366.75
02/12/2025	20:19:57.490	1		367.05
			1	367.05
			1	367.05
02/12/2025	20:16:37.035	5		367.80
			5	367.80
			5	367.80
02/12/2025	20:13:53.743	1		367.30
			1	367.30
			1	367.30
02/12/2025	20:12:48.794	1		367.50
			1	367.50
			1	367.50
02/12/2025	20:11:30.764	142		367.50
			142	367.50
			142	367.50
02/12/2025	20:10:50.725	6		367.10
			6	367.10
			6	367.10
02/12/2025	20:08:37.029	490		367.45
			490	367.45
			490	367.45
02/12/2025	20:06:58.306	7		367.55
			7	367.55
			7	367.55
02/12/2025	20:03:58.808	20		367.65
			20	367.65
			20	367.65
02/12/2025	20:02:05.314	25		367.90
			25	367.90
			25	367.90
02/12/2025	20:01:08.566	2		366.70
			2	366.70
			2	366.70
02/12/2025	20:00:22.550	30		367.45
			30	367.45
			30	367.45
02/12/2025	20:00:04.414	15		367.10
			15	367.10
			15	367.10
02/12/2025	19:58:28.452	1		366.75
			1	366.75
			1	366.75
02/12/2025	19:54:59.700	1		367.05
			1	367.05
			1	367.05
02/12/2025	19:53:07.861	1		367.00
			1	367.00
			1	367.00
02/12/2025	19:52:39.068	2		366.50
			2	366.50
			2	366.50
02/12/2025	19:46:06.905	1		366.30
			1	366.30
			1	366.30
02/12/2025	19:45:38.219	1		366.05
			1	366.05
			1	366.05
02/12/2025	19:45:23.906	5		366.05
			5	366.05
			5	366.05
02/12/2025	19:45:00.475	3		366.10
			3	366.10
			3	366.10
02/12/2025	19:44:52.522	1		366.70
			1	366.70
			1	366.70
02/12/2025	19:43:54.673	5		366.05
			5	366.05
			5	366.05
02/12/2025	19:43:30.749	4		365.95
			4	365.95
			4	365.95
02/12/2025	19:42:48.012	15		365.70
			15	365.70
			15	365.70
02/12/2025	19:42:04.668	5		365.65
			5	365.65
			5	365.65
02/12/2025	19:40:49.400	3		365.25
			3	365.25
			3	365.25
02/12/2025	19:33:13.802	4		365.90
			4	365.90
			4	365.90
02/12/2025	19:31:00.619	15		366.35
			15	366.35
			15	366.35
02/12/2025	19:29:54.542	11		366.40
			11	366.40
			11	366.40
02/12/2025	19:29:09.769	2		366.40
			2	366.40
			2	366.40
02/12/2025	19:28:30.706	1		365.65
			1	365.65
			1	365.65
02/12/2025	19:26:55.309	3		365.75
			3	365.75
			3	365.75
02/12/2025	19:26:25.351	95		365.75
			95	365.75
			95	365.75
02/12/2025	19:24:00.478	1		366.35
			1	366.35
			1	366.35
02/12/2025	19:23:31.789	3		366.10
			3	366.10
			3	366.10
02/12/2025	19:23:22.029	1		366.55
			1	366.55
			1	366.55
02/12/2025	19:19:18.949	1		365.70
			1	365.70
			1	365.70
02/12/2025	19:16:46.171	3		365.60
			3	365.60
			3	365.60
02/12/2025	19:16:25.843	3		365.10
			3	365.10
			3	365.10
02/12/2025	19:15:45.992	1		365.50
			1	365.50
			1	365.50
02/12/2025	19:15:33.176	5		365.30
			5	365.30
			5	365.30
02/12/2025	19:13:38.810	5		365.65
			5	365.65
			5	365.65
02/12/2025	19:13:27.311	2		365.55
			2	365.55
			2	365.55
02/12/2025	19:08:23.509	6		365.15
			6	365.15
			6	365.15
02/12/2025	19:06:58.804	100		365.15
			100	365.15
			100	365.15
02/12/2025	19:06:56.601	128		365.10
			128	365.10
			128	365.10
02/12/2025	19:05:45.635	21		364.85
			21	364.85
			21	364.85
02/12/2025	19:05:29.832	1		364.75
			1	364.75
			1	364.75
02/12/2025	19:05:11.647	111		364.25
			111	364.25
			11	364.25
			100	364.25
02/12/2025	19:04:52.929	1		364.80
			1	364.80
			1	364.80
02/12/2025	19:02:14.753	1		365.25
			1	365.25
			1	365.25
02/12/2025	19:01:37.300	6		365.05
			6	365.05
			6	365.05
02/12/2025	19:01:15.312	5		365.05
			5	365.05
			5	365.05
02/12/2025	18:59:41.677	82		365.10
			82	365.10
			82	365.10
02/12/2025	18:58:41.629	6		365.00
			6	365.00
			6	365.00
02/12/2025	18:58:39.604	1		365.30
			1	365.30
			1	365.30
02/12/2025	18:54:17.557	20		365.40
			20	365.40
			20	365.40
02/12/2025	18:54:15.501	2		365.55
			2	365.55
			2	365.55
02/12/2025	18:54:14.039	10		365.15
			10	365.15
			10	365.15
02/12/2025	18:53:05.594	3		365.50
			3	365.50
			3	365.50
02/12/2025	18:51:10.781	4		365.90
			4	365.90
			4	365.90
02/12/2025	18:50:59.044	1		365.95
			1	365.95
			1	365.95
02/12/2025	18:49:28.733	5		366.10
			5	366.10
			5	366.10
02/12/2025	18:49:17.583	16		366.00
			16	366.00
			16	366.00
02/12/2025	18:48:34.682	1		365.80
			1	365.80
			1	365.80
02/12/2025	18:47:15.789	1		366.00
			1	366.00
			1	366.00
02/12/2025	18:42:00.651	3		365.65
			3	365.65
			3	365.65
02/12/2025	18:41:54.371	3		365.75
			3	365.75
			3	365.75
02/12/2025	18:41:43.748	28		365.80
			28	365.80
			28	365.80
02/12/2025	18:41:35.294	10		365.85
			10	365.85
			10	365.85
02/12/2025	18:41:16.106	13		365.70
			13	365.70
			13	365.70
02/12/2025	18:38:36.471	101		366.00
			101	366.00
			101	366.00
02/12/2025	18:38:06.455	27		366.25
			27	366.25
			27	366.25
02/12/2025	18:36:19.065	1		366.00
			1	366.00
			1	366.00
02/12/2025	18:31:08.033	100		366.75
			100	366.75
			100	366.75
02/12/2025	18:29:26.894	1		366.65
			1	366.65
			1	366.65
02/12/2025	18:28:01.376	14		366.50
			14	366.50
			14	366.50
02/12/2025	18:24:46.690	20		366.25
			20	366.25
			20	366.25
02/12/2025	18:24:39.428	10		366.65
			10	366.65
			10	366.65
02/12/2025	18:23:59.182	5		366.30
			5	366.30
			5	366.30
02/12/2025	18:23:26.147	251		366.75
			251	366.75
			251	366.75
02/12/2025	18:22:48.600	1		366.30
			1	366.30
			1	366.30
02/12/2025	18:22:31.282	2		366.70
			2	366.70
			2	366.70
02/12/2025	18:22:04.436	1		366.90
			1	366.90
			1	366.90
02/12/2025	18:21:16.692	56		367.20
			56	367.20
			56	367.20
02/12/2025	18:21:00.514	3		367.00
			3	367.00
			3	367.00
02/12/2025	18:20:59.105	3		367.30
			3	367.30
			3	367.30
02/12/2025	18:20:28.912	5		367.65
			5	367.65
			5	367.65
02/12/2025	18:19:55.292	1		367.45
			1	367.45
			1	367.45
02/12/2025	18:19:44.763	1		367.25
			1	367.25
			1	367.25
02/12/2025	18:19:16.544	3		367.60
			3	367.60
			3	367.60
02/12/2025	18:17:00.003	16		366.55
			16	366.55
			16	366.55
02/12/2025	18:14:47.128	2		366.20
			2	366.20
			2	366.20
02/12/2025	18:14:05.265	1		366.35
			1	366.35
			1	366.35
02/12/2025	18:13:57.375	11		366.00
			11	366.00
			11	366.00
02/12/2025	18:12:36.778	14		366.00
			14	366.00
			14	366.00
02/12/2025	18:12:04.974	1		365.55
			1	365.55
			1	365.55
02/12/2025	18:11:18.704	4		365.85
			4	365.85
			4	365.85
02/12/2025	18:10:08.409	9		365.15
			9	365.15
			9	365.15
02/12/2025	18:10:05.161	10		365.50
			10	365.50
			10	365.50
02/12/2025	18:09:21.737	1		365.70
			1	365.70
			1	365.70
02/12/2025	18:06:30.811	3		365.55
			3	365.55
			3	365.55
02/12/2025	18:06:23.773	1		365.90
			1	365.90
			1	365.90
02/12/2025	18:06:19.443	1		365.85
			1	365.85
			1	365.85
02/12/2025	18:04:45.878	200		366.00
			200	366.00
			200	366.00
02/12/2025	18:04:40.013	3		366.15
			3	366.15
			3	366.15
02/12/2025	18:03:01.265	1		366.70
			1	366.70
			1	366.70
02/12/2025	18:00:24.610	15		366.10
			15	366.10
			15	366.10
02/12/2025	17:58:49.483	3		366.00
			3	366.00
			3	366.00
02/12/2025	17:58:48.816	2		366.05
			2	366.05
			2	366.05
02/12/2025	17:58:42.051	9		366.20
			9	366.20
			9	366.20
02/12/2025	17:57:42.418	30		366.40
			30	366.40
			30	366.40
02/12/2025	17:55:30.284	3		366.15
			3	366.15
			3	366.15
02/12/2025	17:55:06.628	5		366.20
			5	366.20
			5	366.20
02/12/2025	17:52:50.218	2		365.55
			2	365.55
			2	365.55
02/12/2025	17:52:44.133	8		365.80
			8	365.80
			8	365.80
02/12/2025	17:52:33.970	500		365.80
			500	365.80
			500	365.80
02/12/2025	17:48:54.637	19		364.95
			19	364.95
			19	364.95
02/12/2025	17:48:53.278	14		365.30
			14	365.30
			14	365.30
02/12/2025	17:47:56.654	2		365.90
			2	365.90
			2	365.90
02/12/2025	17:47:25.157	1		365.65
			1	365.65
			1	365.65
02/12/2025	17:46:20.868	153		365.25
			153	365.25
			153	365.25
02/12/2025	17:46:20.792	7		365.05
			7	365.05
			7	365.05
02/12/2025	17:46:07.879	1		365.35
			1	365.35
			1	365.35
02/12/2025	17:45:29.231	1		365.15
			1	365.15
			1	365.15
02/12/2025	17:44:22.122	23		365.10
			23	365.10
			23	365.10
02/12/2025	17:44:00.133	600		365.70
			600	365.70
			600	365.70
02/12/2025	17:43:43.019	50		365.95
			50	365.95
			50	365.95
02/12/2025	17:42:11.159	25		365.95
			25	365.95
			25	365.95
02/12/2025	17:41:31.865	1		366.30
			1	366.30
			1	366.30
02/12/2025	17:41:30.952	1		366.30
			1	366.30
			1	366.30
02/12/2025	17:41:11.471	12		366.35
			12	366.35
			12	366.35
02/12/2025	17:40:56.321	12		366.30
			12	366.30
			12	366.30
02/12/2025	17:40:14.056	198		366.00
			198	366.00
			198	366.00
02/12/2025	17:40:07.932	9		365.95
			9	365.95
			9	365.95
02/12/2025	17:38:32.020	25		365.80
			25	365.80
			25	365.80
02/12/2025	17:37:30.939	3		365.40
			3	365.40
			3	365.40
02/12/2025	17:37:24.188	33		365.45
			33	365.45
			33	365.45
02/12/2025	17:37:18.970	3		365.45
			3	365.45
			3	365.45
02/12/2025	17:37:03.155	30		365.05
			30	365.05
			30	365.05
02/12/2025	17:36:29.476	54		364.60
			54	364.60
			54	364.60
02/12/2025	17:36:23.905	500		364.95
			500	364.95
			500	364.95
02/12/2025	17:35:11.196	99		364.45
			99	364.45
			99	364.45
02/12/2025	17:34:54.158	3		364.15
			3	364.15
			3	364.15
02/12/2025	17:34:44.793	15		363.90
			15	363.90
			15	363.90
02/12/2025	17:34:42.984	1		364.15
			1	364.15
			1	364.15
02/12/2025	17:34:32.516	58		363.60
			58	363.60
			58	363.60
02/12/2025	17:34:28.867	4		363.65
			4	363.65
			4	363.65
02/12/2025	17:34:23.069	6		363.80
			6	363.80
			6	363.80
02/12/2025	17:34:13.272	100		364.35
			100	364.35
			100	364.35
02/12/2025	17:34:10.117	15		364.40
			15	364.40
			15	364.40
02/12/2025	17:33:50.358	100		364.20
			100	364.20
			100	364.20
02/12/2025	17:33:41.141	200		364.60
			200	364.60
			200	364.60
02/12/2025	17:32:44.153	132		363.85
			132	363.85
			132	363.85
02/12/2025	17:32:14.788	30		364.00
			30	364.00
			30	364.00
02/12/2025	17:32:14.580	10		363.85
			8	363.85
			2	363.85
			10	363.85
02/12/2025	17:31:51.319	300		364.10
			300	364.10
			300	364.10
02/12/2025	17:31:36.734	647		364.70
			647	364.70
			647	364.70
02/12/2025	17:31:03.144	150		364.50
			150	364.50
			150	364.50
02/12/2025	17:26:41.993	178		365.00
			153	365.00
			25	365.00
			178	365.00
02/12/2025	17:26:16.787	3		365.05
			3	365.05
			3	365.05
02/12/2025	17:25:37.074	102		364.85
			102	364.85
			102	364.85
02/12/2025	17:25:31.694	26		365.00
			26	365.00
			26	365.00
02/12/2025	17:24:30.560	24		365.00
			10	365.00
			10	365.00
			24	365.00
			4	365.00
02/12/2025	17:24:24.221	3		364.95
			2	364.95
			1	364.95
			3	364.95
02/12/2025	17:23:31.892	10		365.10
			10	365.10
			10	365.10
02/12/2025	17:23:31.826	20		365.30
			20	365.30
			20	365.30
02/12/2025	17:22:55.061	11		365.80
			11	365.80
			11	365.80
02/12/2025	17:22:13.963	300		366.00
			300	366.00
			300	366.00
02/12/2025	17:22:06.768	250		366.00
			250	366.00
			250	366.00
02/12/2025	17:22:01.638	10		365.75
			10	365.75
			10	365.75
02/12/2025	17:21:56.800	300		366.00
			300	366.00
			10	366.00
			290	366.00
02/12/2025	17:19:43.190	75		367.35
			75	367.35
			75	367.35
02/12/2025	17:18:57.731	2		367.60
			2	367.60
			2	367.60
02/12/2025	17:18:11.759	700		367.60
			700	367.60
			700	367.60
02/12/2025	17:17:54.994	10		367.40
			10	367.40
			10	367.40
02/12/2025	17:16:44.703	44		367.20
			44	367.20
			44	367.20
02/12/2025	17:16:38.539	5		367.30
			5	367.30
			5	367.30
02/12/2025	17:16:30.791	3		367.35
			3	367.35
			3	367.35
02/12/2025	17:16:06.934	1		367.25
			1	367.25
			1	367.25
02/12/2025	17:15:57.850	3		366.80
			3	366.80
			3	366.80
02/12/2025	17:14:49.353	1		366.85
			1	366.85
			1	366.85
02/12/2025	17:14:41.725	500		367.20
			500	367.20
			500	367.20
02/12/2025	17:13:43.004	316		366.85
			6	366.85
			190	366.85
			20	366.85
			216	366.85
			100	366.85
			100	366.85
02/12/2025	17:12:44.903	320		367.00
			120	367.00
			50	367.00
			320	367.00
			150	367.00
02/12/2025	17:12:36.237	1		367.25
			1	367.25
			1	367.25
02/12/2025	17:11:42.692	127		367.25
			127	367.25
			127	367.25
02/12/2025	17:10:58.711	4		367.70
			4	367.70
			4	367.70
02/12/2025	17:10:03.086	10		367.75
			10	367.75
			10	367.75
02/12/2025	17:10:03.031	5		367.75
			5	367.75
			5	367.75
02/12/2025	17:09:50.795	250		368.00
			250	368.00
			250	368.00
02/12/2025	17:09:45.180	672		368.00
			502	368.00
			672	368.00
			70	368.00
			100	368.00
02/12/2025	17:09:36.365	150		368.20
			150	368.20
			150	368.20
02/12/2025	17:07:21.420	235		368.20
			235	368.20
			235	368.20
02/12/2025	17:07:19.281	30		368.20
			30	368.20
			30	368.20
02/12/2025	17:07:17.159	2		368.25
			2	368.25
			2	368.25
02/12/2025	17:05:50.128	150		369.00
			150	369.00
			150	369.00
02/12/2025	17:05:40.536	1		369.45
			1	369.45
			1	369.45
02/12/2025	17:02:50.080	11		369.70
			11	369.70
			11	369.70
02/12/2025	17:00:05.707	150		369.90
			150	369.90
			150	369.90
02/12/2025	16:59:32.629	9		370.15
			9	370.15
			9	370.15
02/12/2025	16:58:19.924	121		370.75
			121	370.75
			121	370.75
02/12/2025	16:55:45.312	111		371.10
			111	371.10
			111	371.10
02/12/2025	16:53:35.724	700		371.40
			700	371.40
			700	371.40
02/12/2025	16:52:49.280	1		371.70
			1	371.70
			1	371.70
02/12/2025	16:52:12.404	66		371.90
			66	371.90
			66	371.90
02/12/2025	16:52:08.721	1		371.70
			1	371.70
			1	371.70
02/12/2025	16:51:31.103	150		371.95
			150	371.95
			150	371.95
02/12/2025	16:51:28.245	150		372.00
			150	372.00
			150	372.00
02/12/2025	16:51:10.845	3		371.75
			3	371.75
			3	371.75
02/12/2025	16:50:35.791	1		371.60
			1	371.60
			1	371.60
02/12/2025	16:48:55.332	150		370.90
			150	370.90
			150	370.90
02/12/2025	16:47:38.997	3		370.75
			3	370.75
			3	370.75
02/12/2025	16:47:27.448	3		370.75
			3	370.75
			3	370.75
02/12/2025	16:47:10.565	3		370.75
			3	370.75
			3	370.75
02/12/2025	16:46:24.141	8		370.90
			8	370.90
			8	370.90
02/12/2025	16:46:06.956	1		370.40
			1	370.40
			1	370.40
02/12/2025	16:45:17.174	80		370.75
			80	370.75
			80	370.75
02/12/2025	16:44:02.263	200		371.55
			200	371.55
			200	371.55
02/12/2025	16:42:55.783	3		371.25
			3	371.25
			3	371.25
02/12/2025	16:41:11.061	2		371.15
			2	371.15
			2	371.15
02/12/2025	16:40:08.489	1		370.50
			1	370.50
			1	370.50
02/12/2025	16:39:35.487	1		370.20
			1	370.20
			1	370.20
02/12/2025	16:39:11.414	1		370.20
			1	370.20
			1	370.20
02/12/2025	16:37:32.854	25		370.05
			25	370.05
			25	370.05
02/12/2025	16:37:12.225	100		369.75
			100	369.75
			100	369.75
02/12/2025	16:36:44.166	60		370.00
			60	370.00
			60	370.00
02/12/2025	16:36:42.409	1		370.00
			1	370.00
			1	370.00
02/12/2025	16:35:12.432	200		370.20
			200	370.20
			200	370.20
02/12/2025	16:33:50.971	23		370.15
			23	370.15
			23	370.15
02/12/2025	16:32:51.530	4		369.95
			4	369.95
			4	369.95
02/12/2025	16:32:32.412	65		370.00
			65	370.00
			65	370.00
02/12/2025	16:31:48.527	1		370.65
			1	370.65
			1	370.65
02/12/2025	16:31:41.282	1		370.15
			1	370.15
			1	370.15
02/12/2025	16:31:28.650	17		370.20
			17	370.20
			17	370.20
02/12/2025	16:30:42.975	127		371.05
			127	371.05
			127	371.05
02/12/2025	16:30:29.224	12		370.85
			12	370.85
			12	370.85
02/12/2025	16:28:17.922	1		371.15
			1	371.15
			1	371.15
02/12/2025	16:26:58.252	10		371.80
			10	371.80
			10	371.80
02/12/2025	16:26:42.115	9		372.50
			9	372.50
			9	372.50
02/12/2025	16:26:01.271	1		373.00
			1	373.00
			1	373.00
02/12/2025	16:25:07.731	5		374.00
			5	374.00
			5	374.00
02/12/2025	16:24:48.007	1		374.00
			1	374.00
			1	374.00
02/12/2025	16:24:17.611	1		373.45
			1	373.45
			1	373.45
02/12/2025	16:24:03.531	4		373.50
			4	373.50
			4	373.50
02/12/2025	16:22:46.731	10		373.20
			10	373.20
			10	373.20
02/12/2025	16:22:30.409	45		372.80
			45	372.80
			45	372.80
02/12/2025	16:22:14.668	3		373.00
			3	373.00
			3	373.00
02/12/2025	16:21:19.930	1		373.10
			1	373.10
			1	373.10
02/12/2025	16:20:51.207	30		373.10
			30	373.10
			30	373.10
02/12/2025	16:20:47.119	1		373.00
			1	373.00
			1	373.00
02/12/2025	16:20:39.176	3		372.80
			3	372.80
			3	372.80
02/12/2025	16:20:10.001	1		373.05
			1	373.05
			1	373.05
02/12/2025	16:18:37.124	3		373.30
			3	373.30
			3	373.30
02/12/2025	16:18:29.248	100		373.20
			100	373.20
			100	373.20
02/12/2025	16:18:14.455	2		373.70
			2	373.70
			2	373.70
02/12/2025	16:17:59.413	11		374.10
			11	374.10
			11	374.10
02/12/2025	16:17:57.469	3		374.15
			3	374.15
			3	374.15
02/12/2025	16:17:35.957	4		374.00
			4	374.00
			4	374.00
02/12/2025	16:17:14.603	3		373.65
			3	373.65
			3	373.65
02/12/2025	16:16:59.280	15		373.75
			15	373.75
			15	373.75
02/12/2025	16:16:22.411	1		373.65
			1	373.65
			1	373.65
02/12/2025	16:15:42.257	27		374.20
			27	374.20
			27	374.20
02/12/2025	16:15:39.539	6		374.15
			6	374.15
			6	374.15
02/12/2025	16:15:02.868	3		374.75
			3	374.75
			3	374.75
02/12/2025	16:14:15.377	765		374.65
			765	374.65
			765	374.65

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

Bayer AG

Bid: 33.94 / Ask: 34.12
Volume: 2 430 735
+12.03%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice