Tesla Inc.

268

188

395.55

Date Time Volume Order Volume Price
03/11/2025 09:25:20.838 7   395.55
      7 395.55
      7 395.55
03/11/2025 09:23:20.266 1   395.90
      1 395.90
      1 395.90
03/11/2025 09:22:13.590 67   395.50
      67 395.50
      67 395.50
03/11/2025 09:22:03.691 1   395.85
      1 395.85
      1 395.85
03/11/2025 09:21:38.111 1   395.60
      1 395.60
      1 395.60
03/11/2025 09:19:47.918 20   395.85
      20 395.85
      20 395.85
03/11/2025 09:19:45.207 33   395.40
      33 395.40
      33 395.40
03/11/2025 09:18:24.839 2   395.45
      2 395.45
      2 395.45
03/11/2025 09:18:21.006 15   395.85
      15 395.85
      15 395.85
03/11/2025 09:18:05.325 3   395.45
      3 395.45
      3 395.45
03/11/2025 09:17:59.165 150   395.50
      150 395.50
      150 395.50
03/11/2025 09:17:50.717 300   395.45
      300 395.45
      300 395.45
03/11/2025 09:17:50.450 1   395.45
      1 395.45
      1 395.45
03/11/2025 09:17:43.101 15   395.45
      15 395.45
      15 395.45
03/11/2025 09:17:36.957 250   395.45
      250 395.45
      250 395.45
03/11/2025 09:17:17.711 250   395.45
      250 395.45
      250 395.45
03/11/2025 09:15:32.933 20   395.45
      20 395.45
      20 395.45
03/11/2025 09:15:14.697 20   395.80
      20 395.80
      20 395.80
03/11/2025 09:14:36.144 20   395.80
      20 395.80
      20 395.80
03/11/2025 09:14:06.120 4   395.40
      4 395.40
      4 395.40
03/11/2025 09:13:01.680 3   395.80
      3 395.80
      3 395.80
03/11/2025 09:12:58.814 6   395.40
      6 395.40
      6 395.40
03/11/2025 09:08:19.233 100   395.45
      100 395.45
      100 395.45
03/11/2025 09:07:34.047 1   395.45
      1 395.45
      1 395.45
03/11/2025 09:07:23.900 15   395.10
      15 395.10
      14 395.10
      1 395.10
03/11/2025 09:07:03.361 1   395.45
      1 395.45
      1 395.45
03/11/2025 09:06:13.667 1   395.30
      1 395.30
      1 395.30
03/11/2025 09:05:23.282 100   395.30
      10 395.30
      90 395.30
      100 395.30
03/11/2025 09:05:21.751 1   395.30
      1 395.30
      1 395.30
03/11/2025 09:04:33.581 4   395.25
      4 395.25
      4 395.25
03/11/2025 09:04:33.452 4   394.65
      1 394.65
      1 394.65
      3 394.65
      3 394.65
03/11/2025 09:02:13.325 20   394.95
      20 394.95
      20 394.95
03/11/2025 09:02:10.500 20   394.95
      20 394.95
      20 394.95
03/11/2025 09:01:37.993 20   395.45
      20 395.45
      20 395.45
03/11/2025 09:00:41.458 20   394.55
      20 394.55
      20 394.55
03/11/2025 08:59:49.617 1   395.45
      1 395.45
      1 395.45
03/11/2025 08:59:24.657 17   395.00
      17 395.00
      17 395.00
03/11/2025 08:59:21.211 84   394.95
      84 394.95
      84 394.95
03/11/2025 08:59:20.606 84   394.95
      84 394.95
      84 394.95
03/11/2025 08:59:19.902 30   394.95
      30 394.95
      30 394.95
03/11/2025 08:59:18.998 88   394.95
      88 394.95
      88 394.95
03/11/2025 08:59:18.291 20   394.95
      20 394.95
      20 394.95
03/11/2025 08:59:17.611 10   394.95
      10 394.95
      10 394.95
03/11/2025 08:59:08.679 1   394.55
      1 394.55
      1 394.55
03/11/2025 08:58:11.266 3   394.55
      3 394.55
      3 394.55
03/11/2025 08:57:01.964 7   394.55
      7 394.55
      7 394.55
03/11/2025 08:56:51.262 1   395.45
      1 395.45
      1 395.45
03/11/2025 08:55:33.201 3   394.55
      3 394.55
      3 394.55
03/11/2025 08:55:19.015 1   395.45
      1 395.45
      1 395.45
03/11/2025 08:55:03.455 75   395.45
      75 395.45
      75 395.45
03/11/2025 08:53:05.304 100   395.00
      100 395.00
      100 395.00
03/11/2025 08:53:04.824 80   395.00
      80 395.00
      80 395.00
03/11/2025 08:53:02.992 98   395.00
      98 395.00
      98 395.00
03/11/2025 08:52:04.968 5   394.55
      5 394.55
      5 394.55
03/11/2025 08:51:37.265 1   395.00
      1 395.00
      1 395.00
03/11/2025 08:51:00.815 10   395.00
      10 395.00
      10 395.00
03/11/2025 08:49:16.981 25   395.00
      25 395.00
      25 395.00
03/11/2025 08:48:51.057 10   394.50
      10 394.50
      10 394.50
03/11/2025 08:48:09.010 5   395.50
      5 395.50
      5 395.50
03/11/2025 08:47:36.756 2   395.50
      2 395.50
      2 395.50
03/11/2025 08:47:01.964 3   394.50
      3 394.50
      3 394.50
03/11/2025 08:46:47.576 31   395.00
      1 395.00
      5 395.00
      31 395.00
      12 395.00
      10 395.00
      3 395.00
03/11/2025 08:46:44.402 2   395.10
      2 395.10
      2 395.10
03/11/2025 08:45:54.651 123   395.15
      123 395.15
      123 395.15
03/11/2025 08:45:53.850 80   395.15
      80 395.15
      80 395.15
03/11/2025 08:45:52.542 49   395.15
      49 395.15
      49 395.15
03/11/2025 08:45:52.039 40   395.15
      40 395.15
      40 395.15
03/11/2025 08:44:28.278 2   395.15
      2 395.15
      2 395.15
03/11/2025 08:44:24.770 10   396.00
      10 396.00
      10 396.00
03/11/2025 08:44:18.540 19   395.15
      19 395.15
      19 395.15
03/11/2025 08:43:33.930 4   396.00
      4 396.00
      4 396.00
03/11/2025 08:43:02.776 1   396.00
      1 396.00
      1 396.00
03/11/2025 08:41:41.287 1   395.15
      1 395.15
      1 395.15
03/11/2025 08:40:23.476 11   395.15
      11 395.15
      11 395.15
03/11/2025 08:37:30.161 4   396.00
      4 396.00
      4 396.00
03/11/2025 08:37:12.052 1   396.00
      1 396.00
      1 396.00
03/11/2025 08:36:48.997 4   396.00
      4 396.00
      4 396.00
03/11/2025 08:35:55.629 46   395.25
      46 395.25
      46 395.25
03/11/2025 08:35:42.719 1   395.25
      1 395.25
      1 395.25
03/11/2025 08:35:02.371 3   395.25
      3 395.25
      3 395.25
03/11/2025 08:34:42.853 30   395.25
      30 395.25
      30 395.25
03/11/2025 08:34:30.568 1   395.25
      1 395.25
      1 395.25
03/11/2025 08:34:07.470 34   395.50
      34 395.50
      34 395.50
03/11/2025 08:34:01.974 3   396.00
      3 396.00
      3 396.00
03/11/2025 08:33:17.412 10   395.55
      10 395.55
      10 395.55
03/11/2025 08:32:50.049 1   395.25
      1 395.25
      1 395.25
03/11/2025 08:32:21.378 2   395.25
      2 395.25
      2 395.25
03/11/2025 08:30:34.715 9   395.25
      9 395.25
      9 395.25
03/11/2025 08:30:15.000 64   395.25
      64 395.25
      64 395.25
03/11/2025 08:29:15.352 50   396.00
      50 396.00
      50 396.00
03/11/2025 08:29:00.305 1   396.00
      1 396.00
      1 396.00
03/11/2025 08:28:55.062 1   396.00
      1 396.00
      1 396.00
03/11/2025 08:28:27.623 200   396.00
      200 396.00
      200 396.00
03/11/2025 08:28:05.572 1   396.00
      1 396.00
      1 396.00
03/11/2025 08:26:49.322 1   396.00
      1 396.00
      1 396.00
03/11/2025 08:26:15.514 1   395.25
      1 395.25
      1 395.25
03/11/2025 08:25:51.750 10   396.00
      10 396.00
      10 396.00
03/11/2025 08:25:49.657 1   396.00
      1 396.00
      1 396.00
03/11/2025 08:25:41.508 5   396.00
      5 396.00
      5 396.00
03/11/2025 08:24:59.359 1   395.25
      1 395.25
      1 395.25
03/11/2025 08:24:36.869 214   395.25
      214 395.25
      214 395.25
03/11/2025 08:24:21.453 300   395.25
      300 395.25
      300 395.25
03/11/2025 08:23:28.547 2   395.25
      2 395.25
      2 395.25
03/11/2025 08:23:12.839 11   396.00
      11 396.00
      11 396.00
03/11/2025 08:22:06.058 150   395.50
      150 395.50
      150 395.50
03/11/2025 08:22:02.350 300   395.55
      300 395.55
      300 395.55
03/11/2025 08:21:56.815 200   395.55
      200 395.55
      200 395.55
03/11/2025 08:21:55.247 1   395.55
      1 395.55
      1 395.55
03/11/2025 08:20:47.362 2   395.55
      2 395.55
      2 395.55
03/11/2025 08:20:31.215 60   396.35
      60 396.35
      60 396.35
03/11/2025 08:20:03.446 4   395.55
      4 395.55
      4 395.55
03/11/2025 08:19:42.011 1   396.35
      1 396.35
      1 396.35
03/11/2025 08:19:41.410 2   396.35
      2 396.35
      2 396.35
03/11/2025 08:18:54.982 2   396.35
      2 396.35
      2 396.35
03/11/2025 08:16:33.399 3   396.45
      3 396.45
      3 396.45
03/11/2025 08:14:29.292 5   395.55
      5 395.55
      5 395.55
03/11/2025 08:12:53.957 20   395.55
      20 395.55
      20 395.55
03/11/2025 08:12:45.581 4   395.55
      4 395.55
      4 395.55
03/11/2025 08:12:17.027 65   395.75
      65 395.75
      65 395.75
03/11/2025 08:12:16.927 21   395.75
      21 395.75
      21 395.75
03/11/2025 08:12:04.869 25   395.75
      25 395.75
      25 395.75
03/11/2025 08:10:18.315 1   396.40
      1 396.40
      1 396.40
03/11/2025 08:09:09.313 50   396.40
      50 396.40
      50 396.40
03/11/2025 08:08:50.366 3   396.40
      3 396.40
      3 396.40
03/11/2025 08:08:46.946 1   396.40
      1 396.40
      1 396.40
03/11/2025 08:08:36.490 1   396.40
      1 396.40
      1 396.40
03/11/2025 08:08:28.543 1   395.75
      1 395.75
      1 395.75
03/11/2025 08:08:24.840 1   395.75
      1 395.75
      1 395.75
03/11/2025 08:08:24.723 1   395.75
      1 395.75
      1 395.75
03/11/2025 08:08:20.808 1   396.40
      1 396.40
      1 396.40
03/11/2025 08:08:15.274 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:08:11.448 1   396.40
      1 396.40
      1 396.40
03/11/2025 08:08:08.235 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:08:07.629 1   396.40
      1 396.40
      1 396.40
03/11/2025 08:08:04.608 2   395.65
      2 395.65
      2 395.65
03/11/2025 08:08:01.183 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:08:00.287 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:07:59.476 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:07:55.650 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:07:45.394 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:07:32.628 1   396.45
      1 396.45
      1 396.45
03/11/2025 08:07:26.189 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:07:24.274 1   396.45
      1 396.45
      1 396.45
03/11/2025 08:07:18.442 1   396.45
      1 396.45
      1 396.45
03/11/2025 08:07:16.728 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:07:15.027 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:07:11.808 1   396.45
      1 396.45
      1 396.45
03/11/2025 08:07:09.698 1   396.45
      1 396.45
      1 396.45
03/11/2025 08:07:07.481 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:07:03.754 1   396.45
      1 396.45
      1 396.45
03/11/2025 08:07:00.740 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:06:48.465 1   395.65
      1 395.65
      1 395.65
03/11/2025 08:06:46.458 3   395.65
      3 395.65
      3 395.65
03/11/2025 08:06:33.878 1   396.45
      1 396.45
      1 396.45
03/11/2025 08:06:12.082 280   396.45
      280 396.45
      280 396.45
03/11/2025 08:05:54.075 30   396.00
      30 396.00
      30 396.00
03/11/2025 08:05:24.957 300   396.05
      300 396.05
      300 396.05
03/11/2025 08:02:27.188 3   396.45
      3 396.45
      3 396.45
03/11/2025 08:01:46.950 10   396.05
      10 396.05
      10 396.05
03/11/2025 08:01:03.115 2   396.45
      2 396.45
      2 396.45
03/11/2025 08:01:01.760 3   396.05
      3 396.05
      3 396.05
03/11/2025 08:00:25.196 200   396.45
      200 396.45
      200 396.45
03/11/2025 08:00:23.571 1   396.45
      1 396.45
      1 396.45
03/11/2025 08:00:05.395 32   396.05
      32 396.05
      32 396.05
03/11/2025 08:00:03.754 111   396.45
      111 396.45
      111 396.45
03/11/2025 07:59:52.928 50   396.05
      50 396.05
      50 396.05
03/11/2025 07:59:15.323 34   396.45
      34 396.45
      34 396.45
03/11/2025 07:58:27.377 50   396.45
      50 396.45
      50 396.45
03/11/2025 07:55:31.989 150   396.00
      150 396.00
      150 396.00
03/11/2025 07:55:29.698 250   396.15
      50 396.15
      250 396.15
      200 396.15
03/11/2025 07:54:08.204 250   395.95
      250 395.95
      250 395.95
03/11/2025 07:54:08.103 250   395.95
      250 395.95
      250 395.95
03/11/2025 07:54:03.549 1   395.65
      1 395.65
      1 395.65
03/11/2025 07:53:59.354 20   395.95
      20 395.95
      20 395.95
03/11/2025 07:52:45.365 18   395.90
      18 395.90
      18 395.90
03/11/2025 07:47:42.760 5   395.65
      5 395.65
      5 395.65
03/11/2025 07:46:01.117 1   396.25
      1 396.25
      1 396.25
03/11/2025 07:44:22.521 5   396.25
      5 396.25
      5 396.25
03/11/2025 07:42:56.288 25   395.65
      25 395.65
      25 395.65
03/11/2025 07:42:05.352 25   396.25
      25 396.25
      25 396.25
03/11/2025 07:41:50.434 2   395.65
      2 395.65
      2 395.65
03/11/2025 07:40:42.751 3   396.25
      3 396.25
      3 396.25
03/11/2025 07:39:56.065 2   396.25
      2 396.25
      2 396.25
03/11/2025 07:37:54.286 23   396.05
      23 396.05
      23 396.05
03/11/2025 07:34:16.639 17   396.00
      2 396.00
      17 396.00
      15 396.00
03/11/2025 07:34:07.197 411   395.55
      1 395.55
      3 395.55
      1 395.55
      2 395.55
      5 395.55
      5 395.55
      2 395.55
      2 395.55
      2 395.55
      2 395.55
      21 395.55
      245 395.55
      2 395.55
      411 395.55
      1 395.55
      10 395.55
      7 395.55
      100 395.55
03/11/2025 07:34:02.740 210   395.70
      6 395.70
      10 395.70
      18 395.70
      5 395.70
      3 395.70
      14 395.70
      5 395.70
      6 395.70
      1 395.70
      8 395.70
      10 395.70
      3 395.70
      10 395.70
      6 395.70
      2 395.70
      3 395.70
      10 395.70
      15 395.70
      12 395.70
      3 395.70
      25 395.70
      6 395.70
      9 395.70
      4 395.70
      20 395.70
      6 395.70
      200 395.70
03/11/2025 07:33:58.013 438   396.00
      5 396.00
      3 396.00
      20 396.00
      1 396.00
      1 396.00
      13 396.00
      1 396.00
      1 396.00
      3 396.00
      3 396.00
      2 396.00
      5 396.00
      176 396.00
      1 396.00
      5 396.00
      1 396.00
      1 396.00
      150 396.00
      4 396.00
      30 396.00
      5 396.00
      1 396.00
      200 396.00
      10 396.00
      3 396.00
      10 396.00
      2 396.00
      1 396.00
      200 396.00
      10 396.00
      7 396.00
      1 396.00
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)