Tesla Inc.

2211

1626

404.85

       

Date Time Volume Order Volume Price
15/12/2025 18:55:30.784 40   404.85
      40 404.85
      40 404.85
15/12/2025 18:53:50.874 20   404.70
      20 404.70
      20 404.70
15/12/2025 18:53:39.164 15   404.70
      15 404.70
      15 404.70
15/12/2025 18:53:15.840 3   404.25
      3 404.25
      3 404.25
15/12/2025 18:51:51.403 10   404.95
      10 404.95
      10 404.95
15/12/2025 18:51:21.394 1   405.00
      1 405.00
      1 405.00
15/12/2025 18:50:10.348 1   405.20
      1 405.20
      1 405.20
15/12/2025 18:49:47.639 30   405.40
      30 405.40
      30 405.40
15/12/2025 18:48:02.724 300   405.20
      300 405.20
      300 405.20
15/12/2025 18:47:20.816 5   405.25
      5 405.25
      5 405.25
15/12/2025 18:47:08.972 100   405.65
      100 405.65
      100 405.65
15/12/2025 18:46:55.255 10   405.75
      10 405.75
      10 405.75
15/12/2025 18:46:41.428 5   405.70
      5 405.70
      5 405.70
15/12/2025 18:45:29.192 3   406.05
      3 406.05
      3 406.05
15/12/2025 18:45:18.611 1   406.40
      1 406.40
      1 406.40
15/12/2025 18:43:13.935 50   406.40
      50 406.40
      50 406.40
15/12/2025 18:42:50.132 25   406.50
      25 406.50
      25 406.50
15/12/2025 18:42:45.233 12   406.20
      12 406.20
      12 406.20
15/12/2025 18:42:36.732 22   406.05
      22 406.05
      22 406.05
15/12/2025 18:42:08.684 15   406.40
      15 406.40
      15 406.40
15/12/2025 18:41:55.512 1   406.40
      1 406.40
      1 406.40
15/12/2025 18:41:04.859 19   406.45
      19 406.45
      19 406.45
15/12/2025 18:40:17.807 26   406.10
      26 406.10
      26 406.10
15/12/2025 18:40:08.601 6   406.00
      6 406.00
      6 406.00
15/12/2025 18:39:26.894 9   405.65
      9 405.65
      9 405.65
15/12/2025 18:38:35.347 8   405.85
      8 405.85
      8 405.85
15/12/2025 18:38:29.823 1   406.05
      1 406.05
      1 406.05
15/12/2025 18:37:10.835 2   405.80
      2 405.80
      2 405.80
15/12/2025 18:36:32.164 35   406.35
      35 406.35
      35 406.35
15/12/2025 18:36:13.169 1   406.10
      1 406.10
      1 406.10
15/12/2025 18:35:25.781 10   405.70
      10 405.70
      10 405.70
15/12/2025 18:34:33.736 4   405.80
      4 405.80
      4 405.80
15/12/2025 18:34:10.596 370   405.35
      370 405.35
      370 405.35
15/12/2025 18:31:44.826 2   405.80
      2 405.80
      2 405.80
15/12/2025 18:30:14.680 3   406.00
      3 406.00
      3 406.00
15/12/2025 18:28:21.645 18   406.30
      18 406.30
      18 406.30
15/12/2025 18:28:09.559 1   406.60
      1 406.60
      1 406.60
15/12/2025 18:27:40.673 2   406.35
      2 406.35
      2 406.35
15/12/2025 18:27:31.525 7   406.40
      7 406.40
      7 406.40
15/12/2025 18:27:19.048 1   406.35
      1 406.35
      1 406.35
15/12/2025 18:26:31.353 2   406.05
      2 406.05
      2 406.05
15/12/2025 18:25:55.143 8   406.45
      8 406.45
      8 406.45
15/12/2025 18:25:24.660 94   406.00
      94 406.00
      94 406.00
15/12/2025 18:25:15.229 10   405.80
      10 405.80
      10 405.80
15/12/2025 18:25:04.664 15   405.70
      15 405.70
      15 405.70
15/12/2025 18:24:51.296 5   405.75
      5 405.75
      5 405.75
15/12/2025 18:24:35.655 5   405.75
      5 405.75
      5 405.75
15/12/2025 18:24:04.668 20   405.95
      20 405.95
      20 405.95
15/12/2025 18:23:55.655 1   406.05
      1 406.05
      1 406.05
15/12/2025 18:23:42.269 6   405.85
      6 405.85
      6 405.85
15/12/2025 18:23:03.970 6   405.75
      6 405.75
      6 405.75
15/12/2025 18:22:58.755 13   405.70
      13 405.70
      13 405.70
15/12/2025 18:22:28.113 10   405.50
      10 405.50
      10 405.50
15/12/2025 18:22:22.554 11   405.35
      11 405.35
      11 405.35
15/12/2025 18:21:18.993 378   405.25
      378 405.25
      378 405.25
15/12/2025 18:20:51.943 1 000   405.40
      1 000 405.40
      1 000 405.40
15/12/2025 18:20:45.140 1   405.70
      1 405.70
      1 405.70
15/12/2025 18:20:40.511 4   405.60
      4 405.60
      4 405.60
15/12/2025 18:20:08.980 1   405.25
      1 405.25
      1 405.25
15/12/2025 18:19:30.966 1   404.95
      1 404.95
      1 404.95
15/12/2025 18:19:22.103 15   404.90
      15 404.90
      15 404.90
15/12/2025 18:17:57.871 20   406.00
      20 406.00
      20 406.00
15/12/2025 18:17:49.607 5   405.65
      5 405.65
      5 405.65
15/12/2025 18:16:26.170 5   405.35
      5 405.35
      5 405.35
15/12/2025 18:16:15.713 3   405.05
      3 405.05
      3 405.05
15/12/2025 18:16:09.715 1   405.55
      1 405.55
      1 405.55
15/12/2025 18:15:39.419 1   405.80
      1 405.80
      1 405.80
15/12/2025 18:15:23.073 50   406.15
      50 406.15
      50 406.15
15/12/2025 18:14:45.720 9   406.00
      9 406.00
      9 406.00
15/12/2025 18:14:29.167 1   406.05
      1 406.05
      1 406.05
15/12/2025 18:14:09.647 2   406.45
      2 406.45
      2 406.45
15/12/2025 18:13:48.390 25   406.00
      25 406.00
      25 406.00
15/12/2025 18:13:47.503 1   405.95
      1 405.95
      1 405.95
15/12/2025 18:13:44.926 30   405.95
      30 405.95
      30 405.95
15/12/2025 18:13:30.703 114   406.00
      114 406.00
      114 406.00
15/12/2025 18:13:14.912 14   406.15
      14 406.15
      14 406.15
15/12/2025 18:13:08.650 1   406.10
      1 406.10
      1 406.10
15/12/2025 18:12:27.502 30   405.60
      30 405.60
      30 405.60
15/12/2025 18:12:26.877 6   405.60
      6 405.60
      6 405.60
15/12/2025 18:12:18.132 2   405.50
      2 405.50
      2 405.50
15/12/2025 18:12:01.728 10   405.55
      10 405.55
      10 405.55
15/12/2025 18:12:01.480 2   405.50
      2 405.50
      2 405.50
15/12/2025 18:11:34.850 7   405.65
      7 405.65
      7 405.65
15/12/2025 18:11:09.637 10   405.10
      10 405.10
      10 405.10
15/12/2025 18:10:58.176 7   405.10
      7 405.10
      7 405.10
15/12/2025 18:10:39.289 7   405.55
      7 405.55
      7 405.55
15/12/2025 18:09:36.498 1   405.40
      1 405.40
      1 405.40
15/12/2025 18:08:52.518 3   405.20
      3 405.20
      3 405.20
15/12/2025 18:08:44.832 5   405.20
      5 405.20
      5 405.20
15/12/2025 18:08:13.901 2   405.00
      2 405.00
      2 405.00
15/12/2025 18:08:08.360 50   405.40
      50 405.40
      50 405.40
15/12/2025 18:08:01.403 5   405.15
      5 405.15
      5 405.15
15/12/2025 18:07:38.462 6   405.50
      6 405.50
      6 405.50
15/12/2025 18:07:23.630 2   405.45
      2 405.45
      2 405.45
15/12/2025 18:06:19.453 20   405.45
      20 405.45
      20 405.45
15/12/2025 18:05:47.376 10   405.30
      10 405.30
      10 405.30
15/12/2025 18:05:26.783 2   404.50
      2 404.50
      2 404.50
15/12/2025 18:05:22.438 7   404.20
      7 404.20
      7 404.20
15/12/2025 18:04:47.201 10   404.15
      10 404.15
      10 404.15
15/12/2025 18:04:44.583 20   404.15
      20 404.15
      20 404.15
15/12/2025 18:04:40.776 20   404.15
      20 404.15
      20 404.15
15/12/2025 18:04:06.780 500   404.60
      500 404.60
      500 404.60
15/12/2025 18:03:54.577 50   404.75
      50 404.75
      50 404.75
15/12/2025 18:03:42.024 2   404.95
      2 404.95
      2 404.95
15/12/2025 18:03:41.932 8   405.05
      8 405.05
      8 405.05
15/12/2025 18:02:01.612 114   405.40
      114 405.40
      114 405.40
15/12/2025 18:01:41.684 4   405.25
      4 405.25
      4 405.25
15/12/2025 18:01:25.835 10   405.60
      8 405.60
      2 405.60
      10 405.60
15/12/2025 18:01:20.684 346   405.20
      346 405.20
      346 405.20
15/12/2025 18:01:20.611 4   405.20
      4 405.20
      4 405.20
15/12/2025 18:01:18.503 1   405.60
      1 405.60
      1 405.60
15/12/2025 18:00:42.013 9   405.85
      9 405.85
      9 405.85
15/12/2025 18:00:19.723 5   405.30
      5 405.30
      5 405.30
15/12/2025 18:00:09.578 8   405.65
      8 405.65
      8 405.65
15/12/2025 18:00:07.203 32   405.60
      32 405.60
      32 405.60
15/12/2025 18:00:03.885 27   405.70
      27 405.70
      27 405.70
15/12/2025 17:59:38.350 11   405.85
      11 405.85
      11 405.85
15/12/2025 17:59:23.916 6   406.10
      6 406.10
      6 406.10
15/12/2025 17:59:12.837 12   406.05
      12 406.05
      12 406.05
15/12/2025 17:59:03.359 10   405.95
      5 405.95
      10 405.95
      5 405.95
15/12/2025 17:58:35.957 400   406.20
      400 406.20
      400 406.20
15/12/2025 17:58:25.073 19   406.40
      19 406.40
      19 406.40
15/12/2025 17:58:12.236 6   406.45
      6 406.45
      6 406.45
15/12/2025 17:58:06.206 200   406.15
      200 406.15
      200 406.15
15/12/2025 17:58:03.630 200   406.15
      200 406.15
      200 406.15
15/12/2025 17:57:57.153 5   406.05
      5 406.05
      5 406.05
15/12/2025 17:57:55.373 200   406.10
      200 406.10
      200 406.10
15/12/2025 17:57:48.913 5   406.25
      5 406.25
      5 406.25
15/12/2025 17:57:37.140 30   406.15
      30 406.15
      30 406.15
15/12/2025 17:57:22.263 6   406.25
      6 406.25
      6 406.25
15/12/2025 17:57:17.724 75   406.50
      75 406.50
      75 406.50
15/12/2025 17:57:08.887 150   406.05
      150 406.05
      150 406.05
15/12/2025 17:57:00.241 7   405.95
      7 405.95
      7 405.95
15/12/2025 17:56:37.499 4   406.30
      4 406.30
      4 406.30
15/12/2025 17:56:32.705 74   406.85
      74 406.85
      74 406.85
15/12/2025 17:56:29.179 35   406.80
      35 406.80
      35 406.80
15/12/2025 17:56:28.027 30   406.55
      15 406.55
      15 406.55
      30 406.55
15/12/2025 17:56:21.812 7   406.60
      7 406.60
      7 406.60
15/12/2025 17:56:17.269 1   406.95
      1 406.95
      1 406.95
15/12/2025 17:55:55.287 8   406.85
      8 406.85
      8 406.85
15/12/2025 17:55:37.654 10   406.85
      10 406.85
      10 406.85
15/12/2025 17:55:13.309 20   407.00
      20 407.00
      20 407.00
15/12/2025 17:54:56.887 30   406.70
      30 406.70
      30 406.70
15/12/2025 17:53:11.759 50   406.95
      50 406.95
      50 406.95
15/12/2025 17:53:04.141 130   406.95
      130 406.95
      130 406.95
15/12/2025 17:53:03.577 5   406.75
      5 406.75
      5 406.75
15/12/2025 17:52:56.628 4   406.70
      4 406.70
      4 406.70
15/12/2025 17:52:39.079 10   406.60
      10 406.60
      10 406.60
15/12/2025 17:52:31.754 435   406.50
      435 406.50
      435 406.50
15/12/2025 17:52:16.124 3   406.35
      3 406.35
      3 406.35
15/12/2025 17:52:12.503 3   406.65
      3 406.65
      3 406.65
15/12/2025 17:51:39.526 12   406.55
      12 406.55
      12 406.55
15/12/2025 17:50:49.255 6   406.55
      6 406.55
      6 406.55
15/12/2025 17:50:39.041 2   406.50
      2 406.50
      2 406.50
15/12/2025 17:49:26.387 5   406.00
      5 406.00
      5 406.00
15/12/2025 17:47:51.309 157   405.70
      157 405.70
      157 405.70
15/12/2025 17:47:26.073 20   405.00
      5 405.00
      15 405.00
      20 405.00
15/12/2025 17:47:26.007 25   405.00
      25 405.00
      25 405.00
15/12/2025 17:47:19.994 45   405.05
      45 405.05
      45 405.05
15/12/2025 17:46:54.081 130   405.40
      130 405.40
      130 405.40
15/12/2025 17:46:44.202 19   405.40
      19 405.40
      19 405.40
15/12/2025 17:46:30.509 3   405.50
      3 405.50
      3 405.50
15/12/2025 17:46:28.908 15   405.45
      15 405.45
      15 405.45
15/12/2025 17:46:28.841 10   405.45
      10 405.45
      10 405.45
15/12/2025 17:46:23.783 25   405.60
      25 405.60
      25 405.60
15/12/2025 17:46:22.195 10   405.70
      10 405.70
      10 405.70
15/12/2025 17:46:21.652 1   405.85
      1 405.85
      1 405.85
15/12/2025 17:46:04.633 5   406.15
      5 406.15
      5 406.15
15/12/2025 17:45:56.619 4   406.05
      4 406.05
      4 406.05
15/12/2025 17:45:43.979 100   405.75
      100 405.75
      100 405.75
15/12/2025 17:45:21.584 834   405.75
      834 405.75
      834 405.75
15/12/2025 17:45:12.025 10   405.75
      10 405.75
      10 405.75
15/12/2025 17:45:05.909 5   405.80
      5 405.80
      5 405.80
15/12/2025 17:44:48.576 10   406.10
      10 406.10
      10 406.10
15/12/2025 17:44:47.953 20   406.10
      20 406.10
      20 406.10
15/12/2025 17:43:59.300 16   406.40
      16 406.40
      16 406.40
15/12/2025 17:43:39.087 20   406.35
      20 406.35
      20 406.35
15/12/2025 17:43:35.676 30   406.10
      30 406.10
      30 406.10
15/12/2025 17:43:29.152 23   405.95
      23 405.95
      23 405.95
15/12/2025 17:42:44.620 8   406.25
      8 406.25
      8 406.25
15/12/2025 17:42:44.301 1   406.15
      1 406.15
      1 406.15
15/12/2025 17:42:31.706 10   406.25
      10 406.25
      10 406.25
15/12/2025 17:42:01.325 10   405.75
      10 405.75
      10 405.75
15/12/2025 17:41:41.636 10   406.15
      10 406.15
      10 406.15
15/12/2025 17:41:21.367 10   406.30
      10 406.30
      10 406.30
15/12/2025 17:41:17.725 15   406.30
      15 406.30
      15 406.30
15/12/2025 17:41:14.454 15   406.30
      15 406.30
      15 406.30
15/12/2025 17:41:14.339 1   406.25
      1 406.25
      1 406.25
15/12/2025 17:40:52.473 7   406.30
      7 406.30
      7 406.30
15/12/2025 17:40:44.114 25   406.15
      25 406.15
      25 406.15
15/12/2025 17:40:39.870 5   406.20
      5 406.20
      5 406.20
15/12/2025 17:40:22.896 13   406.25
      13 406.25
      13 406.25
15/12/2025 17:40:08.695 25   405.90
      25 405.90
      25 405.90
15/12/2025 17:40:08.642 12   405.90
      12 405.90
      12 405.90
15/12/2025 17:40:05.619 19   406.05
      19 406.05
      19 406.05
15/12/2025 17:40:04.740 3   406.15
      3 406.15
      3 406.15
15/12/2025 17:39:13.848 5   406.25
      5 406.25
      5 406.25
15/12/2025 17:39:07.653 5   406.45
      5 406.45
      5 406.45
15/12/2025 17:39:05.774 3   406.35
      3 406.35
      3 406.35
15/12/2025 17:38:49.904 5   406.50
      5 406.50
      5 406.50
15/12/2025 17:38:41.135 50   406.20
      50 406.20
      50 406.20
15/12/2025 17:38:40.530 10   406.20
      10 406.20
      10 406.20
15/12/2025 17:38:38.534 5   406.30
      5 406.30
      5 406.30
15/12/2025 17:38:37.614 5   406.35
      5 406.35
      5 406.35
15/12/2025 17:38:37.469 5   406.35
      5 406.35
      5 406.35
15/12/2025 17:38:17.857 18   406.40
      18 406.40
      18 406.40
15/12/2025 17:38:17.750 77   406.50
      33 406.50
      22 406.50
      77 406.50
      22 406.50
15/12/2025 17:38:08.125 5   406.35
      5 406.35
      5 406.35
15/12/2025 17:38:07.816 15   406.30
      15 406.30
      15 406.30
15/12/2025 17:38:05.483 5   406.25
      5 406.25
      5 406.25
15/12/2025 17:38:02.786 2   406.20
      2 406.20
      2 406.20
15/12/2025 17:38:00.573 3   406.00
      3 406.00
      3 406.00
15/12/2025 17:37:39.456 5   405.75
      5 405.75
      5 405.75
15/12/2025 17:37:34.582 15   405.75
      15 405.75
      15 405.75
15/12/2025 17:37:26.718 5   406.00
      5 406.00
      5 406.00
15/12/2025 17:37:08.631 15   406.10
      15 406.10
      15 406.10
15/12/2025 17:37:08.010 17   406.10
      17 406.10
      17 406.10
15/12/2025 17:37:00.345 55   406.00
      5 406.00
      50 406.00
      55 406.00
15/12/2025 17:36:56.867 5   405.80
      5 405.80
      5 405.80
15/12/2025 17:36:53.592 13   405.70
      13 405.70
      13 405.70
15/12/2025 17:36:53.326 35   405.95
      35 405.95
      35 405.95
15/12/2025 17:36:52.219 13   405.70
      13 405.70
      13 405.70
15/12/2025 17:36:46.823 5   405.80
      5 405.80
      5 405.80
15/12/2025 17:36:40.284 2   405.90
      2 405.90
      2 405.90
15/12/2025 17:36:36.420 5   405.70
      5 405.70
      5 405.70
15/12/2025 17:36:33.595 25   406.10
      25 406.10
      25 406.10
15/12/2025 17:36:32.215 10   405.80
      10 405.80
      10 405.80
15/12/2025 17:36:29.186 25   405.80
      25 405.80
      25 405.80
15/12/2025 17:36:27.999 1   406.20
      1 406.20
      1 406.20
15/12/2025 17:36:22.569 4   406.10
      4 406.10
      4 406.10
15/12/2025 17:36:07.544 18   406.15
      18 406.15
      18 406.15
15/12/2025 17:36:05.018 11   406.40
      11 406.40
      11 406.40
15/12/2025 17:35:08.493 8   406.55
      8 406.55
      8 406.55
15/12/2025 17:34:55.894 100   406.65
      100 406.65
      100 406.65
15/12/2025 17:34:08.710 18   406.45
      18 406.45
      18 406.45
15/12/2025 17:34:07.762 12   406.50
      12 406.50
      12 406.50
15/12/2025 17:33:08.853 4   407.35
      4 407.35
      4 407.35
15/12/2025 17:33:08.262 154   406.95
      154 406.95
      154 406.95
15/12/2025 17:33:08.210 9   406.75
      9 406.75
      9 406.75
15/12/2025 17:32:51.518 1   407.15
      1 407.15
      1 407.15
15/12/2025 17:32:35.666 2   407.45
      2 407.45
      2 407.45
15/12/2025 17:32:34.155 31   407.15
      31 407.15
      31 407.15
15/12/2025 17:32:29.027 3   407.40
      3 407.40
      3 407.40
15/12/2025 17:32:23.243 1   407.45
      1 407.45
      1 407.45
15/12/2025 17:31:54.039 5   408.00
      5 408.00
      5 408.00
15/12/2025 17:31:45.661 5   408.25
      5 408.25
      5 408.25
15/12/2025 17:31:45.157 1   408.55
      1 408.55
      1 408.55
15/12/2025 17:30:37.099 15   409.35
      15 409.35
      15 409.35
15/12/2025 17:30:26.176 12   409.40
      12 409.40
      12 409.40
15/12/2025 17:30:25.334 10   409.30
      10 409.30
      10 409.30
15/12/2025 17:30:24.978 18   409.30
      18 409.30
      18 409.30
15/12/2025 17:30:23.142 25   409.25
      25 409.25
      25 409.25
15/12/2025 17:30:23.001 12   409.10
      12 409.10
      12 409.10
15/12/2025 17:30:21.853 357   409.00
      255 409.00
      1 409.00
      12 409.00
      20 409.00
      50 409.00
      2 409.00
      1 409.00
      357 409.00
      16 409.00
15/12/2025 17:30:21.790 45   409.00
      45 409.00
      10 409.00
      35 409.00
15/12/2025 17:30:21.621 300   408.85
      300 408.85
      300 408.85
15/12/2025 17:30:21.416 300   408.85
      300 408.85
      300 408.85
15/12/2025 17:30:15.901 1 122   408.65
      4 408.65
      1 122 408.65
      2 408.65
      8 408.65
      1 000 408.65
      50 408.65
      8 408.65
      50 408.65
15/12/2025 17:28:33.047 150   408.65
      150 408.65
      150 408.65
15/12/2025 17:28:25.877 500   408.50
      500 408.50
      500 408.50
15/12/2025 17:28:12.097 170   408.25
      170 408.25
      170 408.25
15/12/2025 17:27:42.838 1   408.15
      1 408.15
      1 408.15
15/12/2025 17:27:41.832 3   408.35
      3 408.35
      3 408.35
15/12/2025 17:27:17.395 71   408.30
      71 408.30
      8 408.30
      60 408.30
      3 408.30
15/12/2025 17:27:00.928 35   408.10
      35 408.10
      35 408.10
15/12/2025 17:26:57.164 2   408.10
      2 408.10
      2 408.10
15/12/2025 17:26:41.125 39   408.15
      39 408.15
      39 408.15
15/12/2025 17:26:32.285 2   408.00
      2 408.00
      2 408.00
15/12/2025 17:26:17.283 2   408.15
      2 408.15
      2 408.15
15/12/2025 17:25:40.581 10   408.00
      10 408.00
      10 408.00
15/12/2025 17:25:23.636 10   407.70
      10 407.70
      10 407.70
15/12/2025 17:25:18.927 1   407.55
      1 407.55
      1 407.55
15/12/2025 17:25:02.045 37   407.60
      37 407.60
      37 407.60
15/12/2025 17:24:20.111 28   407.65
      28 407.65
      28 407.65
15/12/2025 17:24:20.050 87   407.60
      87 407.60
      87 407.60
15/12/2025 17:24:19.970 10   407.35
      10 407.35
      10 407.35
15/12/2025 17:24:17.505 952   407.40
      952 407.40
      952 407.40
15/12/2025 17:24:10.359 1   407.40
      1 407.40
      1 407.40
15/12/2025 17:24:06.237 62   407.25
      62 407.25
      62 407.25
15/12/2025 17:23:43.391 1   407.05
      1 407.05
      1 407.05
15/12/2025 17:22:20.880 15   407.15
      15 407.15
      15 407.15
15/12/2025 17:22:18.468 4   407.30
      4 407.30
      4 407.30
15/12/2025 17:22:13.131 6   407.00
      6 407.00
      6 407.00
15/12/2025 17:21:56.049 33   407.25
      33 407.25
      33 407.25
15/12/2025 17:21:38.110 81   407.20
      81 407.20
      81 407.20
15/12/2025 17:21:16.873 114   406.95
      114 406.95
      114 406.95
15/12/2025 17:21:13.895 7   407.25
      7 407.25
      7 407.25
15/12/2025 17:20:43.177 156   407.20
      156 407.20
      156 407.20
15/12/2025 17:20:21.632 1   407.30
      1 407.30
      1 407.30
15/12/2025 17:19:36.923 60   406.90
      60 406.90
      60 406.90
15/12/2025 17:19:21.533 1   407.10
      1 407.10
      1 407.10
15/12/2025 17:19:12.634 40   406.95
      40 406.95
      40 406.95
15/12/2025 17:18:24.147 1 000   407.40
      1 000 407.40
      1 000 407.40
15/12/2025 17:18:13.674 5   407.35
      5 407.35
      5 407.35
15/12/2025 17:18:07.980 20   407.20
      20 407.20
      20 407.20
15/12/2025 17:17:59.186 286   407.00
      80 407.00
      50 407.00
      44 407.00
      286 407.00
      100 407.00
      10 407.00
      2 407.00
15/12/2025 17:17:53.432 46   406.85
      46 406.85
      46 406.85
15/12/2025 17:17:44.296 21   406.75
      21 406.75
      21 406.75
15/12/2025 17:17:34.182 5   406.85
      5 406.85
      5 406.85
15/12/2025 17:17:22.079 6   406.90
      6 406.90
      6 406.90
15/12/2025 17:17:06.029 12   406.65
      12 406.65
      12 406.65
15/12/2025 17:16:40.504 1   406.60
      1 406.60
      1 406.60
15/12/2025 17:16:24.498 1   406.20
      1 406.20
      1 406.20
15/12/2025 17:13:54.098 70   405.30
      70 405.30
      70 405.30
15/12/2025 17:13:53.282 15   405.30
      15 405.30
      15 405.30
15/12/2025 17:13:29.914 6   405.35
      6 405.35
      6 405.35
15/12/2025 17:13:21.284 1   405.15
      1 405.15
      1 405.15
15/12/2025 17:12:23.159 87   405.00
      87 405.00
      87 405.00
15/12/2025 17:12:00.808 10   405.45
      10 405.45
      10 405.45
15/12/2025 17:11:53.790 20   405.45
      20 405.45
      20 405.45
15/12/2025 17:11:43.144 15   405.65
      15 405.65
      15 405.65
15/12/2025 17:11:40.530 1   405.80
      1 405.80
      1 405.80
15/12/2025 17:11:37.499 75   405.85
      75 405.85
      75 405.85
15/12/2025 17:11:31.599 60   405.65
      60 405.65
      60 405.65
15/12/2025 17:11:26.133 7   405.55
      7 405.55
      7 405.55
15/12/2025 17:11:18.910 15   405.95
      15 405.95
      15 405.95
15/12/2025 17:11:01.173 1   405.85
      1 405.85
      1 405.85
15/12/2025 17:10:52.931 5   406.10
      5 406.10
      5 406.10
15/12/2025 17:10:43.352 50   405.95
      50 405.95
      50 405.95
15/12/2025 17:10:31.706 3   405.80
      3 405.80
      3 405.80
15/12/2025 17:10:27.007 5   406.20
      5 406.20
      5 406.20
15/12/2025 17:10:25.503 20   406.00
      20 406.00
      20 406.00
15/12/2025 17:10:17.517 1   406.20
      1 406.20
      1 406.20
15/12/2025 17:07:39.641 50   406.65
      50 406.65
      50 406.65

       

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)