Tradegate Exchange

Tesla Inc.

1819

1559

306.15

Date	Time	Volume	Order Volume	Price
14/05/2025	14:37:13.910	10		306.15
			10	306.15
			10	306.15
14/05/2025	14:35:32.227	80		305.80
			80	305.80
			80	305.80
14/05/2025	14:35:19.973	35		305.90
			35	305.90
			35	305.90
14/05/2025	14:34:49.460	35		306.30
			35	306.30
			35	306.30
14/05/2025	14:34:27.713	80		306.55
			80	306.55
			80	306.55
14/05/2025	14:34:14.081	20		306.55
			20	306.55
			20	306.55
14/05/2025	14:33:32.109	1		306.50
			1	306.50
			1	306.50
14/05/2025	14:33:26.379	3		306.50
			3	306.50
			3	306.50
14/05/2025	14:32:29.064	13		306.30
			13	306.30
			13	306.30
14/05/2025	14:31:34.940	1		306.45
			1	306.45
			1	306.45
14/05/2025	14:31:03.902	100		306.70
			100	306.70
			100	306.70
14/05/2025	14:30:47.974	3		305.80
			3	305.80
			3	305.80
14/05/2025	14:30:40.346	100		305.70
			100	305.70
			100	305.70
14/05/2025	14:30:07.232	50		306.00
			50	306.00
			50	306.00
14/05/2025	14:29:51.224	40		305.90
			40	305.90
			40	305.90
14/05/2025	14:29:50.072	3		306.00
			3	306.00
			3	306.00
14/05/2025	14:29:30.619	26		306.05
			26	306.05
			26	306.05
14/05/2025	14:28:36.338	1		306.15
			1	306.15
			1	306.15
14/05/2025	14:28:03.539	1		305.95
			1	305.95
			1	305.95
14/05/2025	14:27:32.750	2		305.85
			2	305.85
			2	305.85
14/05/2025	14:26:49.276	1		305.75
			1	305.75
			1	305.75
14/05/2025	14:26:33.888	7		305.70
			7	305.70
			7	305.70
14/05/2025	14:26:02.445	35		305.70
			35	305.70
			35	305.70
14/05/2025	14:25:50.353	40		305.85
			40	305.85
			40	305.85
14/05/2025	14:25:45.482	22		305.60
			22	305.60
			22	305.60
14/05/2025	14:25:28.424	100		306.30
			100	306.30
			100	306.30
14/05/2025	14:25:06.029	5		306.60
			5	306.60
			5	306.60
14/05/2025	14:24:18.036	7		306.75
			7	306.75
			7	306.75
14/05/2025	14:24:09.189	22		306.65
			22	306.65
			22	306.65
14/05/2025	14:23:48.362	10		306.70
			10	306.70
			10	306.70
14/05/2025	14:22:53.455	50		306.60
			50	306.60
			50	306.60
14/05/2025	14:22:51.209	1		306.60
			1	306.60
			1	306.60
14/05/2025	14:22:50.613	2		306.45
			2	306.45
			2	306.45
14/05/2025	14:22:50.008	1		306.60
			1	306.60
			1	306.60
14/05/2025	14:22:04.949	10		307.00
			10	307.00
			10	307.00
14/05/2025	14:21:49.021	1		306.95
			1	306.95
			1	306.95
14/05/2025	14:21:47.913	1		306.95
			1	306.95
			1	306.95
14/05/2025	14:21:02.891	7		307.20
			7	307.20
			7	307.20
14/05/2025	14:21:00.074	5		307.15
			5	307.15
			5	307.15
14/05/2025	14:20:47.653	1		307.10
			1	307.10
			1	307.10
14/05/2025	14:20:31.649	4		307.00
			4	307.00
			4	307.00
14/05/2025	14:19:53.252	1		307.50
			1	307.50
			1	307.50
14/05/2025	14:19:29.554	2		307.50
			2	307.50
			2	307.50
14/05/2025	14:19:23.417	3		307.30
			3	307.30
			3	307.30
14/05/2025	14:19:20.309	100		307.50
			100	307.50
			100	307.50
14/05/2025	14:19:08.292	100		307.45
			100	307.45
			100	307.45
14/05/2025	14:19:07.313	1		307.60
			1	307.60
			1	307.60
14/05/2025	14:19:03.041	10		307.60
			10	307.60
			10	307.60
14/05/2025	14:19:01.278	1		307.60
			1	307.60
			1	307.60
14/05/2025	14:18:45.470	1		307.65
			1	307.65
			1	307.65
14/05/2025	14:18:07.869	3		307.20
			3	307.20
			3	307.20
14/05/2025	14:17:38.146	35		307.15
			35	307.15
			35	307.15
14/05/2025	14:17:35.834	3		307.30
			3	307.30
			3	307.30
14/05/2025	14:17:22.010	80		307.10
			80	307.10
			80	307.10
14/05/2025	14:17:17.833	4		307.10
			4	307.10
			4	307.10
14/05/2025	14:17:05.335	65		307.30
			65	307.30
			65	307.30
14/05/2025	14:17:04.950	1		307.30
			1	307.30
			1	307.30
14/05/2025	14:16:48.725	105		307.25
			105	307.25
			105	307.25
14/05/2025	14:16:41.297	1		307.45
			1	307.45
			1	307.45
14/05/2025	14:16:17.768	4		307.50
			4	307.50
			4	307.50
14/05/2025	14:16:01.344	5		307.40
			5	307.40
			5	307.40
14/05/2025	14:15:50.879	140		307.45
			140	307.45
			140	307.45
14/05/2025	14:15:22.787	180		307.45
			180	307.45
			180	307.45
14/05/2025	14:14:52.277	2		307.35
			2	307.35
			2	307.35
14/05/2025	14:14:26.255	13		307.60
			13	307.60
			13	307.60
14/05/2025	14:14:10.603	35		307.45
			35	307.45
			35	307.45
14/05/2025	14:14:02.041	50		307.50
			50	307.50
			50	307.50
14/05/2025	14:13:40.583	3		307.50
			3	307.50
			3	307.50
14/05/2025	14:13:37.860	11		307.50
			11	307.50
			11	307.50
14/05/2025	14:13:32.226	35		307.45
			35	307.45
			35	307.45
14/05/2025	14:12:56.528	3		307.40
			3	307.40
			3	307.40
14/05/2025	14:12:34.517	70		307.45
			70	307.45
			70	307.45
14/05/2025	14:12:31.122	261		307.30
			261	307.30
			261	307.30
14/05/2025	14:12:25.274	30		307.50
			30	307.50
			30	307.50
14/05/2025	14:12:12.355	1		307.60
			1	307.60
			1	307.60
14/05/2025	14:12:09.651	70		307.50
			70	307.50
			70	307.50
14/05/2025	14:12:07.575	8		307.50
			8	307.50
			8	307.50
14/05/2025	14:12:06.327	25		307.60
			25	307.60
			25	307.60
14/05/2025	14:12:02.880	2		307.50
			2	307.50
			2	307.50
14/05/2025	14:11:56.349	2		307.45
			2	307.45
			2	307.45
14/05/2025	14:11:34.958	3		307.35
			3	307.35
			3	307.35
14/05/2025	14:11:18.301	51		307.40
			51	307.40
			51	307.40
14/05/2025	14:10:49.970	38		307.20
			38	307.20
			38	307.20
14/05/2025	14:10:48.231	35		307.30
			35	307.30
			35	307.30
14/05/2025	14:10:41.278	12		307.30
			12	307.30
			12	307.30
14/05/2025	14:10:40.584	5		307.20
			5	307.20
			5	307.20
14/05/2025	14:10:37.213	20		307.20
			20	307.20
			20	307.20
14/05/2025	14:10:36.951	1		307.30
			1	307.30
			1	307.30
14/05/2025	14:10:36.772	20		307.20
			20	307.20
			20	307.20
14/05/2025	14:10:24.362	20		307.00
			20	307.00
			20	307.00
14/05/2025	14:10:21.771	20		307.00
			20	307.00
			20	307.00
14/05/2025	14:09:51.096	20		307.20
			20	307.20
			20	307.20
14/05/2025	14:09:51.037	40		307.20
			40	307.20
			40	307.20
14/05/2025	14:09:42.280	110		307.20
			10	307.20
			110	307.20
			100	307.20
14/05/2025	14:09:36.664	3		307.35
			3	307.35
			3	307.35
14/05/2025	14:09:26.137	80		307.70
			80	307.70
			80	307.70
14/05/2025	14:08:54.708	11		307.20
			11	307.20
			11	307.20
14/05/2025	14:08:13.697	100		307.05
			100	307.05
			100	307.05
14/05/2025	14:08:06.808	50		307.05
			50	307.05
			50	307.05
14/05/2025	14:08:06.728	146		307.00
			20	307.00
			20	307.00
			5	307.00
			100	307.00
			146	307.00
			1	307.00
14/05/2025	14:08:04.966	300		307.00
			300	307.00
			300	307.00
14/05/2025	14:08:02.429	301		307.00
			301	307.00
			300	307.00
			1	307.00
14/05/2025	14:07:42.219	300		307.00
			300	307.00
			1	307.00
			299	307.00
14/05/2025	14:07:36.185	2		306.85
			2	306.85
			2	306.85
14/05/2025	14:07:20.488	7		306.70
			7	306.70
			7	306.70
14/05/2025	14:07:06.700	1		306.80
			1	306.80
			1	306.80
14/05/2025	14:06:46.239	5		306.40
			5	306.40
			5	306.40
14/05/2025	14:06:15.549	15		306.65
			15	306.65
			15	306.65
14/05/2025	14:06:01.008	100		306.70
			7	306.70
			100	306.70
			93	306.70
14/05/2025	14:05:50.092	3		306.35
			3	306.35
			3	306.35
14/05/2025	14:05:37.824	50		306.20
			50	306.20
			50	306.20
14/05/2025	14:05:33.076	1		306.50
			1	306.50
			1	306.50
14/05/2025	14:04:56.928	1		306.25
			1	306.25
			1	306.25
14/05/2025	14:04:48.883	17		306.15
			17	306.15
			17	306.15
14/05/2025	14:04:14.798	37		306.00
			37	306.00
			37	306.00
14/05/2025	14:04:14.323	118		306.00
			100	306.00
			118	306.00
			18	306.00
14/05/2025	14:03:49.230	3		305.95
			3	305.95
			3	305.95
14/05/2025	14:02:59.731	300		306.25
			300	306.25
			300	306.25
14/05/2025	14:02:43.358	35		306.30
			35	306.30
			35	306.30
14/05/2025	14:02:40.648	163		306.35
			163	306.35
			163	306.35
14/05/2025	14:02:29.641	80		306.30
			80	306.30
			80	306.30
14/05/2025	14:01:53.330	7		306.85
			7	306.85
			7	306.85
14/05/2025	14:01:11.253	206		306.45
			206	306.45
			206	306.45
14/05/2025	14:00:25.153	300		306.80
			300	306.80
			300	306.80
14/05/2025	14:00:07.891	70		306.80
			70	306.80
			70	306.80
14/05/2025	14:00:01.233	300		306.80
			300	306.80
			300	306.80
14/05/2025	13:59:54.609	3		306.55
			3	306.55
			3	306.55
14/05/2025	13:59:49.783	1		306.75
			1	306.75
			1	306.75
14/05/2025	13:59:36.810	66		306.70
			66	306.70
			66	306.70
14/05/2025	13:59:16.467	214		306.65
			214	306.65
			214	306.65
14/05/2025	13:58:47.491	1		306.70
			1	306.70
			1	306.70
14/05/2025	13:58:25.972	150		306.50
			150	306.50
			150	306.50
14/05/2025	13:58:20.505	300		306.50
			300	306.50
			300	306.50
14/05/2025	13:58:12.261	300		306.50
			300	306.50
			300	306.50
14/05/2025	13:58:07.579	28		306.35
			28	306.35
			28	306.35
14/05/2025	13:56:47.507	1		306.10
			1	306.10
			1	306.10
14/05/2025	13:56:38.817	4		306.20
			4	306.20
			4	306.20
14/05/2025	13:56:31.308	1		306.35
			1	306.35
			1	306.35
14/05/2025	13:55:54.917	1		306.30
			1	306.30
			1	306.30
14/05/2025	13:55:32.030	3		306.10
			3	306.10
			3	306.10
14/05/2025	13:55:27.715	5		306.25
			5	306.25
			5	306.25
14/05/2025	13:55:12.395	7		306.10
			7	306.10
			7	306.10
14/05/2025	13:55:03.989	232		306.20
			232	306.20
			232	306.20
14/05/2025	13:54:51.165	1		306.40
			1	306.40
			1	306.40
14/05/2025	13:54:49.768	6		306.10
			6	306.10
			6	306.10
14/05/2025	13:54:29.905	300		306.05
			300	306.05
			300	306.05
14/05/2025	13:53:15.882	10		306.10
			10	306.10
			10	306.10
14/05/2025	13:52:24.866	1		306.05
			1	306.05
			1	306.05
14/05/2025	13:51:46.107	33		306.00
			3	306.00
			33	306.00
			30	306.00
14/05/2025	13:51:35.034	80		306.05
			80	306.05
			80	306.05
14/05/2025	13:51:19.870	35		306.05
			35	306.05
			35	306.05
14/05/2025	13:50:48.432	7		305.85
			7	305.85
			7	305.85
14/05/2025	13:50:36.058	1		305.80
			1	305.80
			1	305.80
14/05/2025	13:50:24.416	8		305.65
			8	305.65
			8	305.65
14/05/2025	13:50:15.492	135		305.65
			135	305.65
			135	305.65
14/05/2025	13:49:47.932	1		305.55
			1	305.55
			1	305.55
14/05/2025	13:49:35.158	7		305.55
			7	305.55
			7	305.55
14/05/2025	13:49:29.826	1		305.65
			1	305.65
			1	305.65
14/05/2025	13:48:57.701	2		305.75
			2	305.75
			2	305.75
14/05/2025	13:48:57.143	2		305.65
			2	305.65
			2	305.65
14/05/2025	13:48:41.316	80		305.45
			80	305.45
			80	305.45
14/05/2025	13:48:40.452	12		305.50
			12	305.50
			12	305.50
14/05/2025	13:48:34.675	3		305.45
			3	305.45
			3	305.45
14/05/2025	13:48:33.042	35		305.40
			35	305.40
			35	305.40
14/05/2025	13:47:33.914	211		305.40
			211	305.40
			211	305.40
14/05/2025	13:46:45.764	2		305.70
			2	305.70
			2	305.70
14/05/2025	13:46:01.274	1		305.55
			1	305.55
			1	305.55
14/05/2025	13:45:52.976	20		305.30
			20	305.30
			20	305.30
14/05/2025	13:45:37.229	10		305.35
			10	305.35
			10	305.35
14/05/2025	13:45:23.333	1		305.60
			1	305.60
			1	305.60
14/05/2025	13:44:53.039	1		305.70
			1	305.70
			1	305.70
14/05/2025	13:44:26.998	14		305.70
			14	305.70
			14	305.70
14/05/2025	13:44:22.683	254		305.75
			254	305.75
			254	305.75
14/05/2025	13:44:21.638	1		305.70
			1	305.70
			1	305.70
14/05/2025	13:43:49.307	9		305.95
			9	305.95
			9	305.95
14/05/2025	13:43:07.265	7		306.00
			7	306.00
			7	306.00
14/05/2025	13:43:00.259	80		306.25
			80	306.25
			80	306.25
14/05/2025	13:42:51.373	1		306.05
			1	306.05
			1	306.05
14/05/2025	13:42:11.636	35		305.85
			35	305.85
			35	305.85
14/05/2025	13:41:40.542	80		305.55
			80	305.55
			80	305.55
14/05/2025	13:41:37.486	1		305.55
			1	305.55
			1	305.55
14/05/2025	13:41:29.009	3		305.45
			3	305.45
			3	305.45
14/05/2025	13:41:24.411	1		305.15
			1	305.15
			1	305.15
14/05/2025	13:41:04.291	9		305.25
			9	305.25
			9	305.25
14/05/2025	13:40:44.216	65		305.50
			65	305.50
			65	305.50
14/05/2025	13:40:32.379	12		305.40
			12	305.40
			12	305.40
14/05/2025	13:40:32.311	9		305.65
			9	305.65
			6	305.65
			3	305.65
14/05/2025	13:40:16.067	299		305.45
			299	305.45
			299	305.45
14/05/2025	13:40:05.930	17		305.55
			17	305.55
			17	305.55
14/05/2025	13:40:03.023	10		305.60
			10	305.60
			10	305.60
14/05/2025	13:39:50.002	2		305.45
			2	305.45
			2	305.45
14/05/2025	13:39:14.042	200		305.35
			200	305.35
			200	305.35
14/05/2025	13:39:05.319	2		305.30
			2	305.30
			2	305.30
14/05/2025	13:38:57.024	300		305.50
			300	305.50
			300	305.50
14/05/2025	13:38:48.499	48		305.30
			48	305.30
			48	305.30
14/05/2025	13:38:31.199	35		305.50
			35	305.50
			35	305.50
14/05/2025	13:37:53.849	1		305.60
			1	305.60
			1	305.60
14/05/2025	13:37:53.252	5		305.85
			5	305.85
			5	305.85
14/05/2025	13:37:45.041	7		305.85
			7	305.85
			7	305.85
14/05/2025	13:37:41.449	3		305.60
			3	305.60
			3	305.60
14/05/2025	13:37:36.614	11		305.90
			11	305.90
			11	305.90
14/05/2025	13:37:34.853	3		305.95
			3	305.95
			3	305.95
14/05/2025	13:36:43.336	54		305.90
			54	305.90
			54	305.90
14/05/2025	13:36:42.746	1		306.05
			1	306.05
			1	306.05
14/05/2025	13:36:04.819	1		305.80
			1	305.80
			1	305.80
14/05/2025	13:36:04.601	1		305.90
			1	305.90
			1	305.90
14/05/2025	13:36:03.390	1		305.90
			1	305.90
			1	305.90
14/05/2025	13:35:45.795	1		305.65
			1	305.65
			1	305.65
14/05/2025	13:35:27.073	1		305.85
			1	305.85
			1	305.85
14/05/2025	13:35:16.828	6		305.80
			6	305.80
			6	305.80
14/05/2025	13:35:10.058	25		305.90
			25	305.90
			25	305.90
14/05/2025	13:34:38.904	3		305.65
			3	305.65
			3	305.65
14/05/2025	13:34:25.993	10		305.60
			10	305.60
			10	305.60
14/05/2025	13:34:05.960	2		305.80
			2	305.80
			2	305.80
14/05/2025	13:33:58.597	20		305.70
			20	305.70
			20	305.70
14/05/2025	13:33:50.551	100		305.80
			100	305.80
			100	305.80
14/05/2025	13:33:22.279	35		305.45
			35	305.45
			35	305.45
14/05/2025	13:33:07.161	20		305.25
			20	305.25
			20	305.25
14/05/2025	13:33:06.863	10		305.40
			10	305.40
			10	305.40
14/05/2025	13:33:05.177	80		305.20
			80	305.20
			80	305.20
14/05/2025	13:33:01.665	3		305.20
			3	305.20
			3	305.20
14/05/2025	13:32:51.150	5		305.35
			5	305.35
			5	305.35
14/05/2025	13:32:28.742	6		305.90
			6	305.90
			6	305.90
14/05/2025	13:31:45.761	1		306.05
			1	306.05
			1	306.05
14/05/2025	13:31:45.396	100		305.85
			100	305.85
			100	305.85
14/05/2025	13:31:40.529	1		306.00
			1	306.00
			1	306.00
14/05/2025	13:31:12.309	30		306.75
			30	306.75
			30	306.75
14/05/2025	13:31:09.633	1		306.70
			1	306.70
			1	306.70
14/05/2025	13:30:56.622	4		306.55
			4	306.55
			4	306.55
14/05/2025	13:30:15.166	1		306.45
			1	306.45
			1	306.45
14/05/2025	13:30:04.557	5		306.65
			5	306.65
			5	306.65
14/05/2025	13:30:02.664	200		306.65
			200	306.65
			200	306.65
14/05/2025	13:29:49.764	16		306.55
			16	306.55
			16	306.55
14/05/2025	13:29:40.521	5		306.50
			5	306.50
			5	306.50
14/05/2025	13:29:24.210	5		306.50
			5	306.50
			5	306.50
14/05/2025	13:29:24.097	4		306.50
			4	306.50
			4	306.50
14/05/2025	13:29:23.644	34		306.45
			34	306.45
			34	306.45
14/05/2025	13:29:18.712	1		306.55
			1	306.55
			1	306.55
14/05/2025	13:29:17.307	33		306.30
			33	306.30
			33	306.30
14/05/2025	13:28:56.191	4		306.20
			4	306.20
			4	306.20
14/05/2025	13:28:25.385	1		306.25
			1	306.25
			1	306.25
14/05/2025	13:28:10.879	3		306.05
			3	306.05
			3	306.05
14/05/2025	13:28:01.651	2		306.10
			2	306.10
			2	306.10
14/05/2025	13:28:01.518	117		306.00
			100	306.00
			13	306.00
			117	306.00
			4	306.00
14/05/2025	13:27:58.628	1		305.90
			1	305.90
			1	305.90
14/05/2025	13:27:45.406	1		305.95
			1	305.95
			1	305.95
14/05/2025	13:27:44.561	2		305.85
			2	305.85
			2	305.85
14/05/2025	13:27:39.359	5		305.90
			5	305.90
			5	305.90
14/05/2025	13:27:34.354	1		305.90
			1	305.90
			1	305.90
14/05/2025	13:27:24.558	285		305.60
			285	305.60
			285	305.60
14/05/2025	13:27:23.302	20		305.55
			20	305.55
			20	305.55
14/05/2025	13:27:19.428	100		305.70
			100	305.70
			100	305.70
14/05/2025	13:27:06.921	18		305.30
			18	305.30
			18	305.30
14/05/2025	13:26:52.570	5		305.55
			5	305.55
			5	305.55
14/05/2025	13:26:34.571	1		305.65
			1	305.65
			1	305.65
14/05/2025	13:26:18.541	130		305.35
			130	305.35
			130	305.35
14/05/2025	13:25:55.514	100		305.30
			100	305.30
			100	305.30
14/05/2025	13:25:46.929	10		305.45
			10	305.45
			10	305.45
14/05/2025	13:25:41.536	10		305.55
			10	305.55
			10	305.55
14/05/2025	13:25:09.550	5		305.75
			5	305.75
			5	305.75
14/05/2025	13:24:46.329	1 300		305.80
			1 291	305.80
			9	305.80
			1 300	305.80
14/05/2025	13:24:26.845	300		305.45
			300	305.45
			300	305.45
14/05/2025	13:24:11.091	1		305.30
			1	305.30
			1	305.30
14/05/2025	13:23:46.872	98		305.45
			98	305.45
			98	305.45
14/05/2025	13:23:34.516	35		305.50
			35	305.50
			35	305.50
14/05/2025	13:23:25.709	2		305.60
			2	305.60
			2	305.60
14/05/2025	13:23:18.719	86		305.45
			86	305.45
			86	305.45
14/05/2025	13:23:15.234	20		305.45
			11	305.45
			9	305.45
			20	305.45
14/05/2025	13:23:02.467	20		305.20
			20	305.20
			20	305.20
14/05/2025	13:22:58.024	27		305.15
			27	305.15
			27	305.15
14/05/2025	13:22:49.663	10		305.15
			10	305.15
			10	305.15
14/05/2025	13:22:39.406	25		305.20
			25	305.20
			25	305.20
14/05/2025	13:22:29.305	15		305.00
			15	305.00
			15	305.00
14/05/2025	13:22:27.868	3		305.15
			3	305.15
			3	305.15
14/05/2025	13:22:00.025	10		305.20
			10	305.20
			10	305.20
14/05/2025	13:21:48.650	10		305.15
			10	305.15
			10	305.15
14/05/2025	13:21:43.255	8		305.00
			8	305.00
			8	305.00
14/05/2025	13:21:14.383	9		305.10
			9	305.10
			9	305.10
14/05/2025	13:21:06.434	3		305.15
			3	305.15
			3	305.15
14/05/2025	13:20:33.027	21		304.80
			21	304.80
			21	304.80
14/05/2025	13:20:11.138	95		304.95
			95	304.95
			95	304.95
14/05/2025	13:19:54.249	80		305.10
			80	305.10
			80	305.10
14/05/2025	13:19:51.837	1		305.10
			1	305.10
			1	305.10
14/05/2025	13:19:50.990	221		305.00
			100	305.00
			5	305.00
			5	305.00
			221	305.00
			1	305.00
			100	305.00
			10	305.00
14/05/2025	13:19:39.099	300		305.00
			10	305.00
			2	305.00
			20	305.00
			250	305.00
			300	305.00
			18	305.00
14/05/2025	13:19:37.315	5		305.00
			5	305.00
			3	305.00
			2	305.00
14/05/2025	13:19:14.299	1		304.85
			1	304.85
			1	304.85
14/05/2025	13:18:45.924	12		304.65
			12	304.65
			12	304.65
14/05/2025	13:18:36.399	81		304.65
			81	304.65
			81	304.65
14/05/2025	13:18:34.063	1		304.75
			1	304.75
			1	304.75
14/05/2025	13:18:15.794	25		304.45
			25	304.45
			25	304.45
14/05/2025	13:18:15.730	1		304.45
			1	304.45
			1	304.45
14/05/2025	13:18:10.760	27		304.60
			27	304.60
			27	304.60
14/05/2025	13:18:03.735	18		304.65
			18	304.65
			18	304.65
14/05/2025	13:17:57.713	3		304.75
			3	304.75
			3	304.75
14/05/2025	13:17:42.614	1		304.80
			1	304.80
			1	304.80
14/05/2025	13:17:36.737	5		304.75
			1	304.75
			5	304.75
			4	304.75
14/05/2025	13:14:57.060	3		304.95
			3	304.95
			3	304.95
14/05/2025	13:13:36.958	30		304.60
			30	304.60
			30	304.60
14/05/2025	13:13:29.990	81		304.65
			81	304.65
			81	304.65
14/05/2025	13:12:57.943	1		304.45
			1	304.45
			1	304.45
14/05/2025	13:12:42.115	52		304.20
			52	304.20
			52	304.20
14/05/2025	13:12:37.749	1		304.20
			1	304.20
			1	304.20
14/05/2025	13:12:23.243	10		304.40
			10	304.40
			10	304.40
14/05/2025	13:12:18.317	2		304.40
			2	304.40
			2	304.40
14/05/2025	13:12:14.761	8		304.40
			8	304.40
			8	304.40
14/05/2025	13:11:46.733	10		304.35
			10	304.35
			10	304.35
14/05/2025	13:11:46.308	50		304.20
			50	304.20
			50	304.20
14/05/2025	13:11:44.521	10		304.05
			10	304.05
			10	304.05
14/05/2025	13:11:41.580	100		304.10
			100	304.10
			100	304.10
14/05/2025	13:11:13.089	8		303.85
			8	303.85
			8	303.85
14/05/2025	13:11:06.650	15		303.85
			15	303.85
			15	303.85
14/05/2025	13:10:22.093	10		303.95
			10	303.95
			10	303.95
14/05/2025	13:09:48.569	10		303.90
			10	303.90
			10	303.90
14/05/2025	13:08:44.952	10		303.75
			10	303.75
			10	303.75
14/05/2025	13:08:25.434	1		303.90
			1	303.90
			1	303.90
14/05/2025	13:08:04.108	30		303.85
			30	303.85
			30	303.85
14/05/2025	13:08:03.884	5		303.85
			5	303.85
			5	303.85
14/05/2025	13:07:51.878	16		303.75
			16	303.75
			16	303.75
14/05/2025	13:07:45.881	1		303.70
			1	303.70
			1	303.70
14/05/2025	13:07:19.526	10		303.40
			10	303.40
			3	303.40
			7	303.40
14/05/2025	13:06:55.454	1		303.60
			1	303.60
			1	303.60
14/05/2025	13:06:46.218	4		303.55
			4	303.55
			4	303.55
14/05/2025	13:06:31.185	6		303.95
			6	303.95
			6	303.95
14/05/2025	13:06:24.762	2		303.90
			2	303.90
			2	303.90

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

Nvidia Corp.

Bid: 119.22 / Ask: 119.28
Volume: 539 766
+2.70%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 14:37:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice