Tradegate Exchange

Tesla Inc.

320

259

269.35

Date	Time	Volume	Order Volume	Price
03/07/2025	09:30:15.877	10		269.35
			10	269.35
			10	269.35
03/07/2025	09:30:09.784	2		269.55
			2	269.55
			2	269.55
03/07/2025	09:30:03.549	12		269.55
			12	269.55
			12	269.55
03/07/2025	09:29:02.284	10		269.55
			10	269.55
			10	269.55
03/07/2025	09:28:36.355	5		269.35
			5	269.35
			5	269.35
03/07/2025	09:28:01.583	7		269.50
			7	269.50
			7	269.50
03/07/2025	09:27:38.033	294		269.60
			294	269.60
			294	269.60
03/07/2025	09:26:03.858	1		269.70
			1	269.70
			1	269.70
03/07/2025	09:22:43.182	8		269.55
			8	269.55
			8	269.55
03/07/2025	09:21:28.483	10		269.85
			10	269.85
			10	269.85
03/07/2025	09:21:25.113	4		269.85
			4	269.85
			4	269.85
03/07/2025	09:21:00.156	1		269.60
			1	269.60
			1	269.60
03/07/2025	09:20:08.254	50		269.55
			50	269.55
			50	269.55
03/07/2025	09:19:32.011	71		269.95
			71	269.95
			71	269.95
03/07/2025	09:18:54.016	140		269.90
			7	269.90
			133	269.90
			140	269.90
03/07/2025	09:18:40.787	100		269.75
			100	269.75
			100	269.75
03/07/2025	09:16:22.289	1		269.35
			1	269.35
			1	269.35
03/07/2025	09:16:10.034	30		269.35
			30	269.35
			30	269.35
03/07/2025	09:16:09.928	19		269.70
			19	269.70
			19	269.70
03/07/2025	09:16:00.321	300		269.70
			70	269.70
			300	269.70
			230	269.70
03/07/2025	09:16:00.095	476		269.70
			476	269.70
			476	269.70
03/07/2025	09:15:42.448	4		269.80
			4	269.80
			4	269.80
03/07/2025	09:15:41.572	50		269.70
			50	269.70
			50	269.70
03/07/2025	09:15:36.453	4		269.80
			4	269.80
			4	269.80
03/07/2025	09:13:44.191	60		269.80
			60	269.80
			60	269.80
03/07/2025	09:13:30.390	10		269.75
			10	269.75
			10	269.75
03/07/2025	09:12:46.678	14		269.75
			14	269.75
			14	269.75
03/07/2025	09:12:07.763	3		269.75
			3	269.75
			3	269.75
03/07/2025	09:11:55.468	444		269.80
			444	269.80
			444	269.80
03/07/2025	09:11:31.877	300		269.85
			300	269.85
			300	269.85
03/07/2025	09:10:51.421	747		269.80
			500	269.80
			247	269.80
			747	269.80
03/07/2025	09:10:47.046	100		269.80
			100	269.80
			100	269.80
03/07/2025	09:10:32.273	1		269.80
			1	269.80
			1	269.80
03/07/2025	09:10:18.085	200		269.95
			200	269.95
			200	269.95
03/07/2025	09:09:37.612	18		270.00
			18	270.00
			18	270.00
03/07/2025	09:09:24.418	300		270.00
			100	270.00
			300	270.00
			200	270.00
03/07/2025	09:09:19.756	8		270.00
			8	270.00
			8	270.00
03/07/2025	09:08:16.246	300		270.00
			14	270.00
			300	270.00
			286	270.00
03/07/2025	09:08:09.578	50		270.05
			50	270.05
			50	270.05
03/07/2025	09:07:53.694	1		270.20
			1	270.20
			1	270.20
03/07/2025	09:07:39.355	4		270.00
			4	270.00
			4	270.00
03/07/2025	09:07:25.408	300		270.05
			300	270.05
			300	270.05
03/07/2025	09:07:25.154	10		270.05
			10	270.05
			10	270.05
03/07/2025	09:07:25.048	116		270.05
			116	270.05
			116	270.05
03/07/2025	09:07:23.627	735		270.40
			735	270.40
			1	270.40
			300	270.40
			434	270.40
03/07/2025	09:06:49.597	300		270.40
			265	270.40
			300	270.40
			35	270.40
03/07/2025	09:06:47.659	50		270.65
			50	270.65
			50	270.65
03/07/2025	09:06:19.308	1		270.75
			1	270.75
			1	270.75
03/07/2025	09:06:14.313	10		270.75
			10	270.75
			10	270.75
03/07/2025	09:05:36.705	20		270.75
			20	270.75
			20	270.75
03/07/2025	09:04:43.583	200		270.50
			200	270.50
			10	270.50
			190	270.50
03/07/2025	09:04:22.714	220		270.55
			20	270.55
			200	270.55
			220	270.55
03/07/2025	09:04:08.123	2		271.15
			2	271.15
			2	271.15
03/07/2025	09:03:36.731	10		271.15
			10	271.15
			10	271.15
03/07/2025	09:03:15.200	3		271.15
			3	271.15
			3	271.15
03/07/2025	09:01:51.468	3		270.55
			3	270.55
			3	270.55
03/07/2025	09:01:44.849	32		270.80
			32	270.80
			32	270.80
03/07/2025	09:01:33.638	1		271.70
			1	271.70
			1	271.70
03/07/2025	09:01:33.223	53		271.00
			3	271.00
			50	271.00
			53	271.00
03/07/2025	09:00:41.152	50		271.00
			50	271.00
			50	271.00
03/07/2025	08:59:26.393	10		271.70
			10	271.70
			10	271.70
03/07/2025	08:58:13.706	1		271.25
			1	271.25
			1	271.25
03/07/2025	08:57:27.739	300		271.00
			300	271.00
			300	271.00
03/07/2025	08:57:19.446	50		270.80
			50	270.80
			50	270.80
03/07/2025	08:57:11.552	100		270.85
			100	270.85
			100	270.85
03/07/2025	08:56:17.438	26		270.95
			26	270.95
			26	270.95
03/07/2025	08:55:48.544	1		270.95
			1	270.95
			1	270.95
03/07/2025	08:55:20.908	10		270.95
			10	270.95
			10	270.95
03/07/2025	08:54:51.787	486		270.95
			486	270.95
			486	270.95
03/07/2025	08:54:49.444	300		271.00
			300	271.00
			300	271.00
03/07/2025	08:54:48.743	123		271.00
			123	271.00
			123	271.00
03/07/2025	08:54:47.303	200		271.00
			200	271.00
			200	271.00
03/07/2025	08:54:43.814	50		271.00
			50	271.00
			50	271.00
03/07/2025	08:53:50.366	250		271.05
			250	271.05
			250	271.05
03/07/2025	08:53:18.111	100		271.05
			100	271.05
			100	271.05
03/07/2025	08:53:09.230	20		271.15
			20	271.15
			20	271.15
03/07/2025	08:52:54.218	170		271.00
			20	271.00
			150	271.00
			170	271.00
03/07/2025	08:52:54.102	170		270.95
			170	270.95
			170	270.95
03/07/2025	08:52:47.143	21		270.95
			21	270.95
			21	270.95
03/07/2025	08:52:30.918	3		270.85
			3	270.85
			3	270.85
03/07/2025	08:52:14.520	260		270.85
			166	270.85
			260	270.85
			94	270.85
03/07/2025	08:52:02.247	8		270.95
			8	270.95
			8	270.95
03/07/2025	08:51:08.847	1		270.95
			1	270.95
			1	270.95
03/07/2025	08:50:57.606	5		270.85
			5	270.85
			5	270.85
03/07/2025	08:49:48.873	20		270.95
			20	270.95
			20	270.95
03/07/2025	08:49:34.504	7		270.95
			7	270.95
			7	270.95
03/07/2025	08:48:30.110	141		271.00
			141	271.00
			141	271.00
03/07/2025	08:48:29.405	300		271.00
			300	271.00
			300	271.00
03/07/2025	08:48:28.702	23		271.00
			23	271.00
			23	271.00
03/07/2025	08:48:28.317	66		271.70
			66	271.70
			66	271.70
03/07/2025	08:48:21.288	205		271.25
			35	271.25
			5	271.25
			200	271.25
			170	271.25
03/07/2025	08:48:15.566	30		271.00
			30	271.00
			20	271.00
			10	271.00
03/07/2025	08:47:49.510	100		270.95
			100	270.95
			100	270.95
03/07/2025	08:47:38.648	10		270.95
			10	270.95
			10	270.95
03/07/2025	08:47:25.171	2		270.60
			2	270.60
			2	270.60
03/07/2025	08:46:57.643	100		271.00
			100	271.00
			1	271.00
			99	271.00
03/07/2025	08:46:27.276	100		270.95
			100	270.95
			100	270.95
03/07/2025	08:45:58.663	1		270.95
			1	270.95
			1	270.95
03/07/2025	08:44:37.456	38		270.95
			38	270.95
			38	270.95
03/07/2025	08:44:02.847	1		271.00
			1	271.00
			1	271.00
03/07/2025	08:43:50.760	125		270.60
			125	270.60
			15	270.60
			110	270.60
03/07/2025	08:43:35.115	110		270.45
			110	270.45
			110	270.45
03/07/2025	08:42:32.671	25		270.30
			25	270.30
			25	270.30
03/07/2025	08:42:20.047	100		270.35
			10	270.35
			90	270.35
			100	270.35
03/07/2025	08:41:06.048	100		270.25
			100	270.25
			100	270.25
03/07/2025	08:40:44.658	8		270.25
			8	270.25
			8	270.25
03/07/2025	08:40:22.933	1		270.15
			1	270.15
			1	270.15
03/07/2025	08:40:17.853	54		270.15
			54	270.15
			54	270.15
03/07/2025	08:39:52.601	50		270.25
			50	270.25
			50	270.25
03/07/2025	08:39:49.409	35		270.15
			35	270.15
			35	270.15
03/07/2025	08:39:39.311	10		270.25
			10	270.25
			9	270.25
			1	270.25
03/07/2025	08:39:18.514	100		270.20
			100	270.20
			100	270.20
03/07/2025	08:36:45.465	50		270.20
			50	270.20
			50	270.20
03/07/2025	08:36:38.342	4		270.20
			4	270.20
			4	270.20
03/07/2025	08:36:33.909	3		270.15
			3	270.15
			3	270.15
03/07/2025	08:36:23.047	1		270.20
			1	270.20
			1	270.20
03/07/2025	08:36:18.534	4		270.20
			4	270.20
			4	270.20
03/07/2025	08:35:34.273	15		270.15
			15	270.15
			15	270.15
03/07/2025	08:35:00.287	20		270.15
			20	270.15
			20	270.15
03/07/2025	08:34:27.933	40		270.15
			40	270.15
			40	270.15
03/07/2025	08:33:57.756	2		270.25
			2	270.25
			2	270.25
03/07/2025	08:33:36.376	6		270.15
			6	270.15
			6	270.15
03/07/2025	08:33:22.291	1		270.25
			1	270.25
			1	270.25
03/07/2025	08:32:56.100	17		270.25
			17	270.25
			17	270.25
03/07/2025	08:32:15.565	2		270.25
			2	270.25
			2	270.25
03/07/2025	08:31:49.380	20		270.25
			20	270.25
			20	270.25
03/07/2025	08:31:31.147	2		270.25
			2	270.25
			2	270.25
03/07/2025	08:31:13.263	1		269.95
			1	269.95
			1	269.95
03/07/2025	08:30:42.131	100		270.20
			100	270.20
			100	270.20
03/07/2025	08:30:06.786	100		270.15
			100	270.15
			100	270.15
03/07/2025	08:29:20.148	35		270.00
			35	270.00
			30	270.00
			5	270.00
03/07/2025	08:29:01.066	100		269.95
			100	269.95
			100	269.95
03/07/2025	08:29:00.363	100		269.95
			100	269.95
			100	269.95
03/07/2025	08:28:52.001	10		269.95
			10	269.95
			10	269.95
03/07/2025	08:28:33.977	19		269.70
			19	269.70
			19	269.70
03/07/2025	08:26:14.016	105		269.95
			10	269.95
			105	269.95
			95	269.95
03/07/2025	08:26:05.887	95		270.00
			95	270.00
			95	270.00
03/07/2025	08:26:05.283	105		270.00
			105	270.00
			105	270.00
03/07/2025	08:25:53.997	2		270.00
			2	270.00
			2	270.00
03/07/2025	08:25:52.751	42		270.45
			42	270.45
			42	270.45
03/07/2025	08:25:41.410	1		270.45
			1	270.45
			1	270.45
03/07/2025	08:25:14.576	15		270.40
			15	270.40
			15	270.40
03/07/2025	08:24:52.403	20		270.10
			20	270.10
			20	270.10
03/07/2025	08:24:36.069	23		270.15
			23	270.15
			23	270.15
03/07/2025	08:24:35.269	100		270.15
			100	270.15
			100	270.15
03/07/2025	08:24:14.873	1		270.00
			1	270.00
			1	270.00
03/07/2025	08:23:52.303	12		270.40
			12	270.40
			12	270.40
03/07/2025	08:23:51.914	15		270.40
			15	270.40
			15	270.40
03/07/2025	08:23:43.696	95		270.10
			95	270.10
			95	270.10
03/07/2025	08:23:16.133	100		270.15
			100	270.15
			100	270.15
03/07/2025	08:23:15.404	49		270.15
			49	270.15
			49	270.15
03/07/2025	08:23:10.290	2		270.40
			2	270.40
			2	270.40
03/07/2025	08:23:10.212	5		270.40
			5	270.40
			5	270.40
03/07/2025	08:22:22.287	100		270.00
			100	270.00
			100	270.00
03/07/2025	08:21:27.542	37		270.40
			37	270.40
			37	270.40
03/07/2025	08:20:23.063	1		270.45
			1	270.45
			1	270.45
03/07/2025	08:19:34.267	20		270.15
			20	270.15
			20	270.15
03/07/2025	08:19:31.461	100		270.20
			100	270.20
			100	270.20
03/07/2025	08:19:30.658	10		270.20
			10	270.20
			10	270.20
03/07/2025	08:19:29.498	20		270.30
			20	270.30
			20	270.30
03/07/2025	08:19:25.036	100		270.35
			100	270.35
			100	270.35
03/07/2025	08:19:24.333	6		270.35
			6	270.35
			6	270.35
03/07/2025	08:19:24.234	78		270.35
			78	270.35
			78	270.35
03/07/2025	08:19:04.865	100		270.35
			100	270.35
			100	270.35
03/07/2025	08:18:58.011	100		270.35
			100	270.35
			100	270.35
03/07/2025	08:18:54.145	33		270.45
			33	270.45
			33	270.45
03/07/2025	08:18:47.069	4		270.45
			4	270.45
			4	270.45
03/07/2025	08:18:24.781	52		270.45
			52	270.45
			52	270.45
03/07/2025	08:17:31.587	3		270.45
			3	270.45
			3	270.45
03/07/2025	08:17:02.527	30		270.00
			30	270.00
			30	270.00
03/07/2025	08:16:52.376	2		270.45
			2	270.45
			2	270.45
03/07/2025	08:16:32.894	13		270.45
			13	270.45
			13	270.45
03/07/2025	08:16:18.194	100		270.10
			100	270.10
			100	270.10
03/07/2025	08:16:15.792	205		270.45
			5	270.45
			205	270.45
			200	270.45
03/07/2025	08:16:12.750	30		270.15
			30	270.15
			30	270.15
03/07/2025	08:16:12.578	150		270.15
			150	270.15
			150	270.15
03/07/2025	08:16:02.341	141		270.00
			11	270.00
			100	270.00
			17	270.00
			13	270.00
			141	270.00
03/07/2025	08:15:53.347	141		269.95
			141	269.95
			141	269.95
03/07/2025	08:15:48.319	15		269.95
			15	269.95
			15	269.95
03/07/2025	08:14:13.655	10		269.95
			10	269.95
			10	269.95
03/07/2025	08:13:03.523	20		269.90
			20	269.90
			20	269.90
03/07/2025	08:13:02.763	20		269.95
			20	269.95
			20	269.95
03/07/2025	08:12:16.531	100		269.90
			100	269.90
			100	269.90
03/07/2025	08:12:16.453	100		269.85
			100	269.85
			100	269.85
03/07/2025	08:11:42.097	20		269.70
			20	269.70
			20	269.70
03/07/2025	08:11:38.966	1		269.70
			1	269.70
			1	269.70
03/07/2025	08:11:21.352	120		269.85
			120	269.85
			120	269.85
03/07/2025	08:10:47.061	120		269.80
			120	269.80
			120	269.80
03/07/2025	08:10:43.750	157		269.80
			157	269.80
			92	269.80
			65	269.80
03/07/2025	08:08:49.749	65		269.75
			65	269.75
			65	269.75
03/07/2025	08:08:36.267	15		269.80
			15	269.80
			15	269.80
03/07/2025	08:08:19.119	36		269.80
			36	269.80
			36	269.80
03/07/2025	08:07:51.704	80		269.80
			80	269.80
			75	269.80
			1	269.80
			4	269.80
03/07/2025	08:07:22.661	100		269.75
			100	269.75
			100	269.75
03/07/2025	08:07:22.060	77		269.75
			77	269.75
			77	269.75
03/07/2025	08:07:17.442	1		269.75
			1	269.75
			1	269.75
03/07/2025	08:06:28.154	98		269.75
			98	269.75
			98	269.75
03/07/2025	08:06:27.552	100		269.75
			100	269.75
			100	269.75
03/07/2025	08:06:19.516	10		269.70
			10	269.70
			10	269.70
03/07/2025	08:06:04.773	25		269.70
			25	269.70
			25	269.70
03/07/2025	08:05:44.277	10		269.70
			10	269.70
			10	269.70
03/07/2025	08:05:43.665	2		269.75
			2	269.75
			2	269.75
03/07/2025	08:05:38.033	1		269.75
			1	269.75
			1	269.75
03/07/2025	08:05:31.985	1		269.70
			1	269.70
			1	269.70
03/07/2025	08:05:29.993	1		269.75
			1	269.75
			1	269.75
03/07/2025	08:05:29.468	4		269.75
			4	269.75
			4	269.75
03/07/2025	08:05:26.041	1		269.75
			1	269.75
			1	269.75
03/07/2025	08:05:25.436	2		269.70
			2	269.70
			2	269.70
03/07/2025	08:05:23.923	1		269.70
			1	269.70
			1	269.70
03/07/2025	08:05:23.220	1		269.75
			1	269.75
			1	269.75
03/07/2025	08:05:10.674	4		269.70
			4	269.70
			4	269.70
03/07/2025	08:04:08.887	1		269.75
			1	269.75
			1	269.75
03/07/2025	08:04:07.277	1		269.45
			1	269.45
			1	269.45
03/07/2025	08:04:02.508	98		269.55
			98	269.55
			4	269.55
			94	269.55
03/07/2025	08:03:52.444	50		269.60
			50	269.60
			50	269.60
03/07/2025	08:03:45.836	70		269.60
			70	269.60
			70	269.60
03/07/2025	08:03:45.733	2		269.85
			2	269.85
			2	269.85
03/07/2025	08:02:47.800	1		269.45
			1	269.45
			1	269.45
03/07/2025	08:02:27.906	12		269.45
			12	269.45
			12	269.45
03/07/2025	08:02:10.275	1		269.85
			1	269.85
			1	269.85
03/07/2025	08:01:54.826	1		269.85
			1	269.85
			1	269.85
03/07/2025	08:01:30.360	1		269.85
			1	269.85
			1	269.85
03/07/2025	08:00:38.948	30		269.85
			30	269.85
			30	269.85
03/07/2025	08:00:37.664	33		269.85
			33	269.85
			33	269.85
03/07/2025	08:00:28.209	28		269.45
			28	269.45
			28	269.45
03/07/2025	08:00:20.944	4		269.45
			4	269.45
			4	269.45
03/07/2025	08:00:18.062	200		269.50
			13	269.50
			187	269.50
			200	269.50
03/07/2025	08:00:15.996	160		269.45
			160	269.45
			160	269.45
03/07/2025	08:00:15.597	87		269.45
			87	269.45
			87	269.45
03/07/2025	08:00:14.664	113		269.50
			10	269.50
			100	269.50
			113	269.50
			3	269.50
03/07/2025	07:59:09.883	13		269.45
			13	269.45
			13	269.45
03/07/2025	07:59:09.169	79		269.45
			79	269.45
			79	269.45
03/07/2025	07:57:21.723	10		269.25
			10	269.25
			10	269.25
03/07/2025	07:56:34.756	300		269.50
			300	269.50
			300	269.50
03/07/2025	07:56:18.654	18		269.50
			18	269.50
			18	269.50
03/07/2025	07:56:03.167	10		269.25
			10	269.25
			10	269.25
03/07/2025	07:54:46.890	200		269.25
			200	269.25
			200	269.25
03/07/2025	07:54:39.599	40		269.70
			40	269.70
			40	269.70
03/07/2025	07:54:37.785	10		269.75
			10	269.75
			10	269.75
03/07/2025	07:54:35.053	300		269.80
			300	269.80
			300	269.80
03/07/2025	07:53:18.030	300		269.80
			300	269.80
			300	269.80
03/07/2025	07:50:31.709	60		269.85
			5	269.85
			55	269.85
			60	269.85
03/07/2025	07:49:31.953	200		269.70
			200	269.70
			200	269.70
03/07/2025	07:47:32.147	30		269.85
			30	269.85
			30	269.85
03/07/2025	07:46:34.380	2		269.85
			2	269.85
			2	269.85
03/07/2025	07:44:55.579	2		269.55
			2	269.55
			2	269.55
03/07/2025	07:44:54.943	10		269.85
			10	269.85
			10	269.85
03/07/2025	07:40:23.794	15		269.85
			15	269.85
			15	269.85
03/07/2025	07:39:31.074	8		269.55
			8	269.55
			8	269.55
03/07/2025	07:38:46.997	10		269.85
			10	269.85
			10	269.85
03/07/2025	07:38:19.672	100		269.85
			100	269.85
			100	269.85
03/07/2025	07:38:08.705	1		269.55
			1	269.55
			1	269.55
03/07/2025	07:37:58.237	27		269.55
			27	269.55
			27	269.55
03/07/2025	07:34:14.996	20		269.90
			20	269.90
			20	269.90
03/07/2025	07:32:11.363	1		269.95
			1	269.95
			1	269.95
03/07/2025	07:31:13.924	150		269.55
			150	269.55
			150	269.55
03/07/2025	07:30:26.614	27		269.55
			27	269.55
			27	269.55
03/07/2025	07:30:14.644	218		269.60
			18	269.60
			200	269.60
			16	269.60
			108	269.60
			94	269.60
03/07/2025	07:30:03.767	162		269.60
			50	269.60
			20	269.60
			1	269.60
			40	269.60
			2	269.60
			7	269.60
			2	269.60
			37	269.60
			2	269.60
			20	269.60
			48	269.60
			1	269.60
			5	269.60
			1	269.60
			7	269.60
			10	269.60
			10	269.60
			1	269.60
			60	269.60

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

Redcare Pharmacy N.V.

Bid: 92.90 / Ask: 93.15
Volume: 55 394
+1.59%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 09:30:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice