Tradegate Exchange

Tesla Inc.

806

700

354.65

Date	Time	Volume	Order Volume	Price
16/09/2025	11:37:36.125	80		354.65
			80	354.65
			80	354.65
16/09/2025	11:36:57.420	3		354.40
			3	354.40
			3	354.40
16/09/2025	11:36:27.124	30		354.55
			30	354.55
			30	354.55
16/09/2025	11:36:02.147	1		354.80
			1	354.80
			1	354.80
16/09/2025	11:35:11.211	10		354.95
			10	354.95
			10	354.95
16/09/2025	11:35:07.926	1		354.90
			1	354.90
			1	354.90
16/09/2025	11:34:46.984	56		354.90
			56	354.90
			56	354.90
16/09/2025	11:34:25.775	35		354.95
			35	354.95
			35	354.95
16/09/2025	11:33:51.881	27		354.75
			27	354.75
			27	354.75
16/09/2025	11:33:38.651	34		354.65
			34	354.65
			34	354.65
16/09/2025	11:33:00.755	100		354.95
			100	354.95
			100	354.95
16/09/2025	11:31:58.227	13		354.80
			13	354.80
			13	354.80
16/09/2025	11:30:30.878	2		355.05
			2	355.05
			2	355.05
16/09/2025	11:30:20.392	225		355.20
			225	355.20
			225	355.20
16/09/2025	11:30:11.023	300		355.00
			300	355.00
			300	355.00
16/09/2025	11:30:05.891	200		355.00
			200	355.00
			200	355.00
16/09/2025	11:29:40.290	14		355.15
			14	355.15
			14	355.15
16/09/2025	11:29:04.174	250		355.25
			250	355.25
			250	355.25
16/09/2025	11:28:37.510	20		355.00
			20	355.00
			20	355.00
16/09/2025	11:28:25.167	3		354.95
			3	354.95
			3	354.95
16/09/2025	11:27:49.317	3		355.20
			3	355.20
			3	355.20
16/09/2025	11:27:16.820	1		355.25
			1	355.25
			1	355.25
16/09/2025	11:26:57.022	46		355.00
			46	355.00
			46	355.00
16/09/2025	11:26:15.175	8		354.80
			8	354.80
			8	354.80
16/09/2025	11:25:42.939	2		355.10
			2	355.10
			2	355.10
16/09/2025	11:25:34.369	30		355.00
			30	355.00
			30	355.00
16/09/2025	11:25:12.932	2		355.10
			2	355.10
			2	355.10
16/09/2025	11:24:56.570	40		354.90
			40	354.90
			40	354.90
16/09/2025	11:24:27.146	12		355.05
			12	355.05
			12	355.05
16/09/2025	11:24:17.384	5		354.85
			3	354.85
			5	354.85
			1	354.85
			1	354.85
16/09/2025	11:23:58.293	300		354.90
			300	354.90
			300	354.90
16/09/2025	11:23:54.446	10		354.90
			10	354.90
			10	354.90
16/09/2025	11:20:48.937	10		354.35
			10	354.35
			10	354.35
16/09/2025	11:20:48.179	1		354.60
			1	354.60
			1	354.60
16/09/2025	11:20:23.776	102		354.50
			102	354.50
			102	354.50
16/09/2025	11:20:11.393	1		354.50
			1	354.50
			1	354.50
16/09/2025	11:19:37.837	52		354.40
			52	354.40
			52	354.40
16/09/2025	11:19:37.752	5		354.50
			5	354.50
			5	354.50
16/09/2025	11:18:58.894	35		354.80
			35	354.80
			35	354.80
16/09/2025	11:18:25.162	10		354.55
			10	354.55
			10	354.55
16/09/2025	11:17:53.742	80		355.00
			30	355.00
			50	355.00
			80	355.00
16/09/2025	11:17:26.726	15		355.15
			15	355.15
			15	355.15
16/09/2025	11:17:21.443	1		355.10
			1	355.10
			1	355.10
16/09/2025	11:13:33.456	5		355.10
			5	355.10
			5	355.10
16/09/2025	11:13:26.989	40		355.30
			40	355.30
			40	355.30
16/09/2025	11:13:22.507	8		355.05
			8	355.05
			8	355.05
16/09/2025	11:12:59.065	1		355.05
			1	355.05
			1	355.05
16/09/2025	11:12:52.115	20		355.35
			20	355.35
			20	355.35
16/09/2025	11:12:26.958	2		355.30
			2	355.30
			2	355.30
16/09/2025	11:12:14.668	4		355.20
			4	355.20
			4	355.20
16/09/2025	11:11:22.769	1		355.30
			1	355.30
			1	355.30
16/09/2025	11:11:13.519	2		355.10
			2	355.10
			2	355.10
16/09/2025	11:10:51.668	1		355.25
			1	355.25
			1	355.25
16/09/2025	11:10:37.086	2		355.30
			2	355.30
			2	355.30
16/09/2025	11:10:36.167	100		355.10
			100	355.10
			100	355.10
16/09/2025	11:10:08.101	4		355.30
			4	355.30
			4	355.30
16/09/2025	11:09:39.708	3		355.40
			3	355.40
			3	355.40
16/09/2025	11:08:29.672	2		355.70
			2	355.70
			2	355.70
16/09/2025	11:07:29.403	2		355.55
			2	355.55
			2	355.55
16/09/2025	11:07:26.036	3		355.50
			3	355.50
			3	355.50
16/09/2025	11:07:23.650	40		355.50
			40	355.50
			40	355.50
16/09/2025	11:07:19.806	5		355.70
			5	355.70
			5	355.70
16/09/2025	11:07:09.794	3		355.65
			3	355.65
			3	355.65
16/09/2025	11:07:03.490	71		355.65
			71	355.65
			71	355.65
16/09/2025	11:07:02.810	15		355.70
			15	355.70
			15	355.70
16/09/2025	11:06:34.986	1		355.55
			1	355.55
			1	355.55
16/09/2025	11:06:31.816	10		355.40
			10	355.40
			10	355.40
16/09/2025	11:05:40.957	3		355.40
			3	355.40
			3	355.40
16/09/2025	11:05:15.336	50		355.35
			42	355.35
			8	355.35
			50	355.35
16/09/2025	11:05:06.598	10		355.40
			10	355.40
			10	355.40
16/09/2025	11:05:03.760	4		355.40
			4	355.40
			4	355.40
16/09/2025	11:05:00.234	2		355.60
			2	355.60
			2	355.60
16/09/2025	11:04:21.148	2		355.35
			2	355.35
			2	355.35
16/09/2025	11:03:51.235	42		355.35
			42	355.35
			42	355.35
16/09/2025	11:02:53.447	137		355.55
			137	355.55
			137	355.55
16/09/2025	11:02:32.736	15		355.55
			15	355.55
			15	355.55
16/09/2025	11:02:22.000	70		355.55
			70	355.55
			70	355.55
16/09/2025	11:01:56.661	15		355.55
			15	355.55
			15	355.55
16/09/2025	11:01:18.238	1		355.30
			1	355.30
			1	355.30
16/09/2025	11:00:44.086	1		355.40
			1	355.40
			1	355.40
16/09/2025	11:00:22.785	30		355.40
			30	355.40
			30	355.40
16/09/2025	11:00:08.655	1		355.60
			1	355.60
			1	355.60
16/09/2025	10:59:30.140	2		355.55
			2	355.55
			2	355.55
16/09/2025	10:59:27.487	1		355.35
			1	355.35
			1	355.35
16/09/2025	10:59:22.976	110		355.30
			110	355.30
			100	355.30
			10	355.30
16/09/2025	10:59:10.774	300		355.40
			300	355.40
			300	355.40
16/09/2025	10:58:56.236	2		355.50
			2	355.50
			2	355.50
16/09/2025	10:58:31.127	14		355.85
			14	355.85
			14	355.85
16/09/2025	10:58:22.712	1		355.65
			1	355.65
			1	355.65
16/09/2025	10:57:46.212	5		355.60
			5	355.60
			5	355.60
16/09/2025	10:57:41.537	4		355.70
			4	355.70
			4	355.70
16/09/2025	10:57:35.134	8		355.55
			8	355.55
			8	355.55
16/09/2025	10:57:23.762	3		355.70
			3	355.70
			3	355.70
16/09/2025	10:57:23.434	3		355.50
			3	355.50
			3	355.50
16/09/2025	10:57:03.706	1		355.75
			1	355.75
			1	355.75
16/09/2025	10:56:32.753	10		355.80
			10	355.80
			10	355.80
16/09/2025	10:56:23.809	100		355.85
			100	355.85
			50	355.85
			50	355.85
16/09/2025	10:56:06.406	300		355.50
			300	355.50
			300	355.50
16/09/2025	10:55:12.008	9		355.70
			9	355.70
			9	355.70
16/09/2025	10:54:54.169	58		355.25
			58	355.25
			58	355.25
16/09/2025	10:54:30.814	14		355.70
			14	355.70
			14	355.70
16/09/2025	10:53:08.828	10		355.90
			10	355.90
			10	355.90
16/09/2025	10:52:53.077	6		355.85
			6	355.85
			6	355.85
16/09/2025	10:52:37.180	3		355.80
			3	355.80
			3	355.80
16/09/2025	10:52:28.071	200		355.95
			200	355.95
			200	355.95
16/09/2025	10:52:10.565	14		356.10
			14	356.10
			14	356.10
16/09/2025	10:51:55.929	2		355.90
			2	355.90
			2	355.90
16/09/2025	10:51:55.812	4		356.10
			4	356.10
			4	356.10
16/09/2025	10:51:47.377	1		356.35
			1	356.35
			1	356.35
16/09/2025	10:51:33.438	15		356.30
			15	356.30
			15	356.30
16/09/2025	10:51:17.090	2		356.25
			2	356.25
			2	356.25
16/09/2025	10:50:30.901	30		356.50
			30	356.50
			30	356.50
16/09/2025	10:50:19.721	1		356.55
			1	356.55
			1	356.55
16/09/2025	10:50:15.899	1		356.50
			1	356.50
			1	356.50
16/09/2025	10:49:41.873	1		356.20
			1	356.20
			1	356.20
16/09/2025	10:49:28.961	4		356.55
			4	356.55
			4	356.55
16/09/2025	10:49:11.596	3		356.30
			3	356.30
			3	356.30
16/09/2025	10:49:04.557	1		356.55
			1	356.55
			1	356.55
16/09/2025	10:48:37.991	3		356.25
			3	356.25
			3	356.25
16/09/2025	10:48:12.213	3		356.45
			3	356.45
			3	356.45
16/09/2025	10:48:11.916	22		356.45
			22	356.45
			22	356.45
16/09/2025	10:47:45.092	84		356.45
			84	356.45
			84	356.45
16/09/2025	10:47:45.035	1		356.45
			1	356.45
			1	356.45
16/09/2025	10:47:34.077	1		356.45
			1	356.45
			1	356.45
16/09/2025	10:47:33.346	18		356.20
			18	356.20
			18	356.20
16/09/2025	10:47:29.361	4		356.45
			4	356.45
			4	356.45
16/09/2025	10:47:12.570	11		356.40
			11	356.40
			11	356.40
16/09/2025	10:46:52.949	3		356.20
			3	356.20
			3	356.20
16/09/2025	10:46:44.226	17		356.40
			17	356.40
			17	356.40
16/09/2025	10:46:38.756	10		356.45
			10	356.45
			10	356.45
16/09/2025	10:46:34.640	1		356.40
			1	356.40
			1	356.40
16/09/2025	10:46:10.374	10		356.40
			10	356.40
			10	356.40
16/09/2025	10:46:07.641	100		356.40
			100	356.40
			100	356.40
16/09/2025	10:45:51.077	1		356.45
			1	356.45
			1	356.45
16/09/2025	10:45:33.883	10		356.20
			10	356.20
			10	356.20
16/09/2025	10:45:14.448	160		356.25
			160	356.25
			160	356.25
16/09/2025	10:44:59.148	1		356.15
			1	356.15
			1	356.15
16/09/2025	10:44:24.357	1		356.40
			1	356.40
			1	356.40
16/09/2025	10:44:07.845	136		356.45
			136	356.45
			136	356.45
16/09/2025	10:44:06.735	1		356.40
			1	356.40
			1	356.40
16/09/2025	10:43:50.449	15		356.35
			15	356.35
			15	356.35
16/09/2025	10:43:45.359	10		356.55
			10	356.55
			10	356.55
16/09/2025	10:43:22.154	5		356.55
			5	356.55
			5	356.55
16/09/2025	10:43:21.655	1		356.40
			1	356.40
			1	356.40
16/09/2025	10:43:18.810	9		356.55
			9	356.55
			9	356.55
16/09/2025	10:42:29.910	80		356.65
			80	356.65
			80	356.65
16/09/2025	10:42:11.270	5		356.75
			5	356.75
			5	356.75
16/09/2025	10:42:09.691	10		356.35
			10	356.35
			10	356.35
16/09/2025	10:41:42.995	100		356.60
			100	356.60
			100	356.60
16/09/2025	10:41:34.908	3		356.35
			3	356.35
			3	356.35
16/09/2025	10:41:09.491	3		356.55
			3	356.55
			3	356.55
16/09/2025	10:40:02.367	2		356.10
			2	356.10
			2	356.10
16/09/2025	10:39:54.411	10		356.10
			10	356.10
			10	356.10
16/09/2025	10:39:42.290	143		356.15
			143	356.15
			143	356.15
16/09/2025	10:39:02.650	20		355.95
			20	355.95
			20	355.95
16/09/2025	10:38:40.236	166		356.00
			166	356.00
			166	356.00
16/09/2025	10:38:33.122	3		355.95
			3	355.95
			3	355.95
16/09/2025	10:38:30.335	58		356.20
			58	356.20
			58	356.20
16/09/2025	10:37:24.189	11		356.20
			11	356.20
			11	356.20
16/09/2025	10:37:00.703	20		355.85
			20	355.85
			20	355.85
16/09/2025	10:36:48.179	11		356.20
			11	356.20
			11	356.20
16/09/2025	10:36:43.474	3		356.00
			3	356.00
			3	356.00
16/09/2025	10:35:31.657	3		355.75
			3	355.75
			3	355.75
16/09/2025	10:35:31.464	2		356.10
			2	356.10
			2	356.10
16/09/2025	10:35:05.432	1		356.10
			1	356.10
			1	356.10
16/09/2025	10:34:49.591	15		355.90
			15	355.90
			15	355.90
16/09/2025	10:34:46.123	2		356.20
			2	356.20
			2	356.20
16/09/2025	10:34:31.526	17		356.25
			17	356.25
			17	356.25
16/09/2025	10:34:13.840	1		356.00
			1	356.00
			1	356.00
16/09/2025	10:33:50.987	1		356.20
			1	356.20
			1	356.20
16/09/2025	10:33:43.404	2		356.20
			2	356.20
			2	356.20
16/09/2025	10:33:36.991	12		356.25
			12	356.25
			12	356.25
16/09/2025	10:33:19.531	4		355.85
			4	355.85
			4	355.85
16/09/2025	10:32:45.587	3		355.50
			3	355.50
			3	355.50
16/09/2025	10:32:37.743	30		356.00
			30	356.00
			30	356.00
16/09/2025	10:32:19.938	5		355.90
			5	355.90
			5	355.90
16/09/2025	10:32:16.409	2		355.85
			2	355.85
			2	355.85
16/09/2025	10:31:56.553	6		355.50
			6	355.50
			6	355.50
16/09/2025	10:31:54.278	6		355.80
			6	355.80
			6	355.80
16/09/2025	10:31:40.515	13		356.10
			13	356.10
			13	356.10
16/09/2025	10:30:25.352	1		355.80
			1	355.80
			1	355.80
16/09/2025	10:30:05.333	1		356.25
			1	356.25
			1	356.25
16/09/2025	10:29:43.158	4		356.05
			4	356.05
			4	356.05
16/09/2025	10:28:46.499	11		356.00
			11	356.00
			9	356.00
			2	356.00
16/09/2025	10:27:45.167	1		356.35
			1	356.35
			1	356.35
16/09/2025	10:27:37.582	124		356.00
			6	356.00
			118	356.00
			124	356.00
16/09/2025	10:27:29.474	141		356.15
			141	356.15
			141	356.15
16/09/2025	10:27:12.551	2		356.15
			2	356.15
			2	356.15
16/09/2025	10:26:52.199	300		356.15
			300	356.15
			300	356.15
16/09/2025	10:26:51.823	10		356.20
			10	356.20
			10	356.20
16/09/2025	10:26:35.252	50		355.90
			50	355.90
			50	355.90
16/09/2025	10:26:18.113	6		356.15
			6	356.15
			6	356.15
16/09/2025	10:26:01.530	1		355.90
			1	355.90
			1	355.90
16/09/2025	10:25:51.593	2		356.20
			2	356.20
			2	356.20
16/09/2025	10:25:03.233	15		356.30
			15	356.30
			15	356.30
16/09/2025	10:24:40.050	1		356.10
			1	356.10
			1	356.10
16/09/2025	10:24:30.549	1		356.15
			1	356.15
			1	356.15
16/09/2025	10:24:12.665	5		356.15
			5	356.15
			5	356.15
16/09/2025	10:23:59.393	19		355.90
			19	355.90
			19	355.90
16/09/2025	10:23:00.561	13		356.00
			13	356.00
			13	356.00
16/09/2025	10:22:37.000	1		355.85
			1	355.85
			1	355.85
16/09/2025	10:22:23.399	10		355.90
			10	355.90
			10	355.90
16/09/2025	10:22:18.993	2		355.60
			2	355.60
			2	355.60
16/09/2025	10:21:38.846	1		355.55
			1	355.55
			1	355.55
16/09/2025	10:21:32.980	3		355.60
			3	355.60
			3	355.60
16/09/2025	10:21:29.468	3		355.30
			3	355.30
			3	355.30
16/09/2025	10:20:32.395	100		354.95
			27	354.95
			73	354.95
			100	354.95
16/09/2025	10:20:32.351	12		355.00
			12	355.00
			12	355.00
16/09/2025	10:20:13.698	4		355.35
			4	355.35
			4	355.35
16/09/2025	10:20:11.458	1		355.35
			1	355.35
			1	355.35
16/09/2025	10:19:13.210	14		355.35
			14	355.35
			14	355.35
16/09/2025	10:18:38.334	2		355.65
			2	355.65
			2	355.65
16/09/2025	10:17:43.596	14		355.70
			14	355.70
			14	355.70
16/09/2025	10:17:23.428	30		355.95
			30	355.95
			30	355.95
16/09/2025	10:17:14.621	3		355.60
			3	355.60
			3	355.60
16/09/2025	10:17:01.545	1		355.95
			1	355.95
			1	355.95
16/09/2025	10:16:24.744	3		355.05
			3	355.05
			3	355.05
16/09/2025	10:16:21.658	850		355.05
			850	355.05
			764	355.05
			81	355.05
			5	355.05
16/09/2025	10:16:07.073	300		355.65
			300	355.65
			300	355.65
16/09/2025	10:15:21.835	1		356.40
			1	356.40
			1	356.40
16/09/2025	10:15:03.319	5		356.70
			5	356.70
			5	356.70
16/09/2025	10:14:54.025	30		356.35
			30	356.35
			30	356.35
16/09/2025	10:14:27.454	5		356.45
			5	356.45
			5	356.45
16/09/2025	10:14:12.559	1		356.20
			1	356.20
			1	356.20
16/09/2025	10:14:04.270	5		356.40
			5	356.40
			5	356.40
16/09/2025	10:13:55.346	10		356.50
			10	356.50
			8	356.50
			2	356.50
16/09/2025	10:13:51.429	16		356.60
			16	356.60
			16	356.60
16/09/2025	10:13:08.597	1		356.60
			1	356.60
			1	356.60
16/09/2025	10:13:08.385	3		356.30
			3	356.30
			3	356.30
16/09/2025	10:12:48.096	1		356.75
			1	356.75
			1	356.75
16/09/2025	10:12:32.528	20		356.85
			20	356.85
			20	356.85
16/09/2025	10:12:11.039	1		357.05
			1	357.05
			1	357.05
16/09/2025	10:11:53.611	30		357.30
			30	357.30
			30	357.30
16/09/2025	10:11:49.166	3		357.25
			3	357.25
			3	357.25
16/09/2025	10:11:37.950	1		356.90
			1	356.90
			1	356.90
16/09/2025	10:11:35.532	1		356.80
			1	356.80
			1	356.80
16/09/2025	10:11:35.097	4		356.80
			4	356.80
			4	356.80
16/09/2025	10:11:26.783	1		357.35
			1	357.35
			1	357.35
16/09/2025	10:11:20.445	1		357.30
			1	357.30
			1	357.30
16/09/2025	10:11:02.150	56		357.30
			56	357.30
			56	357.30
16/09/2025	10:10:50.266	100		357.25
			100	357.25
			100	357.25
16/09/2025	10:10:23.436	2		357.10
			2	357.10
			2	357.10
16/09/2025	10:10:22.143	10		357.00
			10	357.00
			10	357.00
16/09/2025	10:10:05.947	4		357.20
			4	357.20
			4	357.20
16/09/2025	10:10:03.317	30		357.20
			30	357.20
			30	357.20
16/09/2025	10:09:49.544	8		357.05
			8	357.05
			8	357.05
16/09/2025	10:09:46.458	6		357.00
			6	357.00
			6	357.00
16/09/2025	10:09:35.229	200		356.80
			50	356.80
			100	356.80
			150	356.80
			100	356.80
16/09/2025	10:07:02.254	3		356.60
			3	356.60
			3	356.60
16/09/2025	10:06:43.667	70		356.45
			70	356.45
			70	356.45
16/09/2025	10:06:41.279	140		356.35
			140	356.35
			85	356.35
			55	356.35
16/09/2025	10:06:36.649	100		356.25
			100	356.25
			100	356.25
16/09/2025	10:06:32.610	12		356.00
			12	356.00
			12	356.00
16/09/2025	10:06:31.573	30		355.95
			30	355.95
			30	355.95
16/09/2025	10:06:30.161	2		355.90
			2	355.90
			2	355.90
16/09/2025	10:06:17.953	50		356.00
			50	356.00
			50	356.00
16/09/2025	10:05:47.206	70		355.85
			70	355.85
			70	355.85
16/09/2025	10:05:40.368	10		355.80
			10	355.80
			10	355.80
16/09/2025	10:05:32.295	20		356.30
			20	356.30
			20	356.30
16/09/2025	10:05:17.897	210		356.15
			210	356.15
			210	356.15
16/09/2025	10:05:11.561	1		356.35
			1	356.35
			1	356.35
16/09/2025	10:04:53.960	3		355.85
			3	355.85
			3	355.85
16/09/2025	10:04:24.453	10		356.65
			10	356.65
			10	356.65
16/09/2025	10:04:18.947	1		356.60
			1	356.60
			1	356.60
16/09/2025	10:04:15.827	1		356.60
			1	356.60
			1	356.60
16/09/2025	10:04:14.852	59		356.30
			59	356.30
			59	356.30
16/09/2025	10:03:49.870	6		356.25
			6	356.25
			6	356.25
16/09/2025	10:03:45.746	200		356.15
			200	356.15
			200	356.15
16/09/2025	10:03:18.385	3		355.75
			3	355.75
			3	355.75
16/09/2025	10:03:14.605	11		355.35
			11	355.35
			11	355.35
16/09/2025	10:03:07.723	250		355.30
			250	355.30
			250	355.30
16/09/2025	10:02:53.965	7		355.00
			7	355.00
			7	355.00
16/09/2025	10:02:34.260	215		354.95
			215	354.95
			215	354.95
16/09/2025	10:02:24.634	30		354.75
			30	354.75
			30	354.75
16/09/2025	10:02:21.148	1		354.40
			1	354.40
			1	354.40
16/09/2025	10:02:13.626	200		354.15
			12	354.15
			188	354.15
			200	354.15
16/09/2025	10:02:01.713	300		354.10
			300	354.10
			300	354.10
16/09/2025	10:01:44.659	20		354.00
			20	354.00
			20	354.00
16/09/2025	10:00:59.298	50		353.35
			50	353.35
			50	353.35
16/09/2025	10:00:57.093	25		353.40
			25	353.40
			25	353.40
16/09/2025	10:00:40.960	50		353.45
			50	353.45
			50	353.45
16/09/2025	10:00:34.152	50		353.45
			50	353.45
			50	353.45
16/09/2025	10:00:16.537	100		354.10
			100	354.10
			100	354.10
16/09/2025	10:00:10.311	135		354.25
			135	354.25
			135	354.25
16/09/2025	09:59:59.854	95		354.30
			95	354.30
			95	354.30
16/09/2025	09:59:59.756	100		354.30
			100	354.30
			100	354.30
16/09/2025	09:59:43.393	1		354.55
			1	354.55
			1	354.55
16/09/2025	09:59:30.855	5		354.55
			5	354.55
			5	354.55
16/09/2025	09:59:05.661	3		354.50
			3	354.50
			3	354.50
16/09/2025	09:59:03.360	10		354.15
			10	354.15
			10	354.15
16/09/2025	09:58:52.780	100		354.20
			100	354.20
			100	354.20
16/09/2025	09:58:41.423	3		354.60
			3	354.60
			3	354.60
16/09/2025	09:57:11.071	10		354.00
			10	354.00
			10	354.00
16/09/2025	09:57:06.334	1		354.50
			1	354.50
			1	354.50
16/09/2025	09:56:45.596	15		354.50
			4	354.50
			11	354.50
			15	354.50
16/09/2025	09:56:09.931	10		353.90
			10	353.90
			10	353.90
16/09/2025	09:55:51.251	4		353.90
			4	353.90
			4	353.90
16/09/2025	09:55:01.215	100		354.15
			100	354.15
			100	354.15
16/09/2025	09:54:55.769	15		354.15
			15	354.15
			15	354.15
16/09/2025	09:54:17.715	1		353.80
			1	353.80
			1	353.80
16/09/2025	09:53:46.747	1		353.85
			1	353.85
			1	353.85
16/09/2025	09:53:02.141	3		353.85
			3	353.85
			3	353.85
16/09/2025	09:52:49.443	300		353.90
			300	353.90
			300	353.90
16/09/2025	09:52:19.499	2		354.45
			2	354.45
			2	354.45
16/09/2025	09:51:28.346	10		354.55
			10	354.55
			10	354.55
16/09/2025	09:50:23.648	1		354.05
			1	354.05
			1	354.05
16/09/2025	09:49:57.214	30		354.50
			30	354.50
			30	354.50
16/09/2025	09:49:26.721	14		354.70
			14	354.70
			14	354.70
16/09/2025	09:49:10.085	6		354.70
			6	354.70
			6	354.70
16/09/2025	09:48:25.287	4		354.70
			4	354.70
			4	354.70
16/09/2025	09:48:21.490	1		354.65
			1	354.65
			1	354.65
16/09/2025	09:48:02.621	11		354.60
			11	354.60
			11	354.60
16/09/2025	09:46:53.204	3		354.65
			3	354.65
			3	354.65
16/09/2025	09:46:52.693	50		354.65
			50	354.65
			50	354.65
16/09/2025	09:46:49.301	5		354.65
			5	354.65
			5	354.65
16/09/2025	09:46:44.479	150		354.10
			150	354.10
			150	354.10
16/09/2025	09:46:05.277	2		354.50
			2	354.50
			2	354.50
16/09/2025	09:43:47.475	12		354.40
			12	354.40
			12	354.40
16/09/2025	09:43:27.921	1		353.95
			1	353.95
			1	353.95
16/09/2025	09:43:22.466	4		354.40
			4	354.40
			4	354.40
16/09/2025	09:42:52.717	1		354.40
			1	354.40
			1	354.40
16/09/2025	09:42:46.578	3		353.95
			3	353.95
			3	353.95
16/09/2025	09:42:44.959	55		354.40
			55	354.40
			55	354.40
16/09/2025	09:42:36.115	1		354.40
			1	354.40
			1	354.40
16/09/2025	09:40:08.530	5		354.35
			5	354.35
			5	354.35
16/09/2025	09:37:58.474	5		354.10
			5	354.10
			5	354.10
16/09/2025	09:37:34.490	1		353.90
			1	353.90
			1	353.90
16/09/2025	09:37:21.361	48		354.20
			48	354.20
			48	354.20

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

NorCom Information Techn.KGaA Bid: 4.39 / Ask: 4.40
Volume: 640 384
+87.39%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 11:38:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice