Tradegate Exchange

Tesla Inc.

1236

1041

363.55

Date	Time	Volume	Order Volume	Price
18/09/2025	15:59:39.307	3		363.55
			3	363.55
			3	363.55
18/09/2025	15:59:06.253	68		363.75
			68	363.75
			68	363.75
18/09/2025	15:57:59.596	20		363.30
			20	363.30
			20	363.30
18/09/2025	15:57:33.239	1		364.40
			1	364.40
			1	364.40
18/09/2025	15:57:03.650	1		363.75
			1	363.75
			1	363.75
18/09/2025	15:57:00.836	1		363.80
			1	363.80
			1	363.80
18/09/2025	15:56:48.260	1		364.20
			1	364.20
			1	364.20
18/09/2025	15:56:39.109	1		364.30
			1	364.30
			1	364.30
18/09/2025	15:56:23.718	2		364.25
			2	364.25
			2	364.25
18/09/2025	15:56:21.944	15		364.00
			15	364.00
			15	364.00
18/09/2025	15:56:20.212	700		364.25
			700	364.25
			700	364.25
18/09/2025	15:55:49.707	1		364.45
			1	364.45
			1	364.45
18/09/2025	15:55:32.816	3		363.90
			3	363.90
			3	363.90
18/09/2025	15:55:29.076	3		364.15
			3	364.15
			3	364.15
18/09/2025	15:55:26.063	1		363.85
			1	363.85
			1	363.85
18/09/2025	15:55:14.851	500		363.90
			500	363.90
			500	363.90
18/09/2025	15:54:50.237	1		363.85
			1	363.85
			1	363.85
18/09/2025	15:54:39.689	6		364.00
			6	364.00
			6	364.00
18/09/2025	15:54:01.560	450		364.00
			250	364.00
			450	364.00
			200	364.00
18/09/2025	15:53:54.993	3		363.45
			3	363.45
			3	363.45
18/09/2025	15:53:44.843	5		363.45
			5	363.45
			5	363.45
18/09/2025	15:53:43.955	13		363.30
			13	363.30
			13	363.30
18/09/2025	15:53:33.853	6		363.15
			6	363.15
			6	363.15
18/09/2025	15:53:29.309	10		363.40
			10	363.40
			10	363.40
18/09/2025	15:53:16.623	1		363.65
			1	363.65
			1	363.65
18/09/2025	15:52:20.369	1		363.55
			1	363.55
			1	363.55
18/09/2025	15:52:17.897	10		363.60
			10	363.60
			10	363.60
18/09/2025	15:52:05.668	10		363.70
			10	363.70
			10	363.70
18/09/2025	15:51:11.363	2		364.10
			2	364.10
			2	364.10
18/09/2025	15:51:11.256	60		363.65
			60	363.65
			60	363.65
18/09/2025	15:50:45.564	13		363.70
			13	363.70
			13	363.70
18/09/2025	15:50:07.450	5		363.25
			5	363.25
			5	363.25
18/09/2025	15:49:53.628	6		363.00
			6	363.00
			6	363.00
18/09/2025	15:49:21.152	1		362.85
			1	362.85
			1	362.85
18/09/2025	15:49:08.153	100		362.75
			100	362.75
			100	362.75
18/09/2025	15:47:46.699	10		361.25
			10	361.25
			10	361.25
18/09/2025	15:47:32.317	500		361.50
			500	361.50
			500	361.50
18/09/2025	15:46:53.582	2		362.40
			2	362.40
			2	362.40
18/09/2025	15:46:40.094	10		362.00
			10	362.00
			10	362.00
18/09/2025	15:46:21.029	30		361.75
			30	361.75
			30	361.75
18/09/2025	15:46:18.792	8		361.90
			8	361.90
			8	361.90
18/09/2025	15:46:15.459	9		361.80
			9	361.80
			9	361.80
18/09/2025	15:45:42.268	10		362.40
			10	362.40
			10	362.40
18/09/2025	15:45:29.262	3		362.60
			3	362.60
			3	362.60
18/09/2025	15:45:22.656	25		362.45
			25	362.45
			25	362.45
18/09/2025	15:45:14.426	2		362.50
			2	362.50
			2	362.50
18/09/2025	15:45:04.582	11		362.45
			11	362.45
			11	362.45
18/09/2025	15:43:48.223	3		361.45
			3	361.45
			3	361.45
18/09/2025	15:43:42.223	9		361.70
			9	361.70
			9	361.70
18/09/2025	15:43:26.184	50		361.90
			50	361.90
			50	361.90
18/09/2025	15:43:22.370	417		362.15
			417	362.15
			417	362.15
18/09/2025	15:43:15.365	6		362.00
			6	362.00
			6	362.00
18/09/2025	15:43:13.724	2		361.95
			2	361.95
			2	361.95
18/09/2025	15:43:13.185	101		362.05
			101	362.05
			101	362.05
18/09/2025	15:43:08.924	150		362.20
			150	362.20
			150	362.20
18/09/2025	15:43:07.751	64		362.15
			64	362.15
			64	362.15
18/09/2025	15:42:51.029	3		361.50
			3	361.50
			3	361.50
18/09/2025	15:42:44.445	40		361.35
			40	361.35
			40	361.35
18/09/2025	15:42:31.669	10		361.35
			10	361.35
			10	361.35
18/09/2025	15:42:31.064	1		361.25
			1	361.25
			1	361.25
18/09/2025	15:42:29.747	20		361.40
			20	361.40
			20	361.40
18/09/2025	15:42:25.730	12		361.00
			12	361.00
			12	361.00
18/09/2025	15:42:25.521	10		361.00
			10	361.00
			10	361.00
18/09/2025	15:42:01.665	2		360.30
			2	360.30
			2	360.30
18/09/2025	15:41:52.769	20		360.10
			20	360.10
			20	360.10
18/09/2025	15:41:51.102	15		360.30
			15	360.30
			15	360.30
18/09/2025	15:41:11.254	64		359.05
			64	359.05
			64	359.05
18/09/2025	15:41:08.501	2		359.20
			2	359.20
			2	359.20
18/09/2025	15:40:58.042	500		359.40
			500	359.40
			500	359.40
18/09/2025	15:40:53.332	6		359.75
			6	359.75
			6	359.75
18/09/2025	15:40:52.253	56		359.45
			2	359.45
			5	359.45
			15	359.45
			56	359.45
			32	359.45
			2	359.45
18/09/2025	15:40:50.200	448		360.00
			200	360.00
			448	360.00
			5	360.00
			30	360.00
			10	360.00
			10	360.00
			137	360.00
			28	360.00
			28	360.00
18/09/2025	15:40:47.274	595		360.20
			595	360.20
			595	360.20
18/09/2025	15:40:19.895	300		360.80
			300	360.80
			300	360.80
18/09/2025	15:40:12.227	130		360.65
			130	360.65
			130	360.65
18/09/2025	15:39:54.290	20		360.25
			20	360.25
			20	360.25
18/09/2025	15:39:54.200	45		360.25
			45	360.25
			45	360.25
18/09/2025	15:39:39.714	1		360.90
			1	360.90
			1	360.90
18/09/2025	15:39:38.710	183		360.70
			183	360.70
			183	360.70
18/09/2025	15:39:23.344	1 000		360.85
			1 000	360.85
			1 000	360.85
18/09/2025	15:39:22.792	5		360.85
			5	360.85
			5	360.85
18/09/2025	15:39:22.714	200		360.85
			200	360.85
			200	360.85
18/09/2025	15:38:51.226	100		361.35
			100	361.35
			100	361.35
18/09/2025	15:38:51.114	3		361.35
			3	361.35
			3	361.35
18/09/2025	15:38:42.688	100		361.60
			100	361.60
			100	361.60
18/09/2025	15:38:39.196	728		362.00
			50	362.00
			360	362.00
			728	362.00
			318	362.00
18/09/2025	15:38:30.193	1		362.60
			1	362.60
			1	362.60
18/09/2025	15:38:07.840	27		363.00
			27	363.00
			27	363.00
18/09/2025	15:38:06.533	14		363.20
			14	363.20
			14	363.20
18/09/2025	15:37:04.973	10		363.05
			10	363.05
			10	363.05
18/09/2025	15:37:01.429	5		362.55
			5	362.55
			5	362.55
18/09/2025	15:36:55.505	1		363.35
			1	363.35
			1	363.35
18/09/2025	15:36:15.589	3		363.45
			3	363.45
			3	363.45
18/09/2025	15:36:09.180	2		363.65
			2	363.65
			2	363.65
18/09/2025	15:35:12.389	29		365.00
			29	365.00
			29	365.00
18/09/2025	15:35:00.233	93		365.35
			1	365.35
			92	365.35
			93	365.35
18/09/2025	15:34:31.129	1 000		365.35
			1 000	365.35
			1 000	365.35
18/09/2025	15:34:28.972	201		365.40
			201	365.40
			201	365.40
18/09/2025	15:34:11.269	15		365.25
			15	365.25
			15	365.25
18/09/2025	15:34:09.327	64		366.45
			10	366.45
			54	366.45
			64	366.45
18/09/2025	15:33:56.159	1		366.10
			1	366.10
			1	366.10
18/09/2025	15:33:52.103	20		365.95
			20	365.95
			20	365.95
18/09/2025	15:33:47.986	106		366.00
			2	366.00
			25	366.00
			10	366.00
			8	366.00
			50	366.00
			11	366.00
			106	366.00
18/09/2025	15:33:17.371	1		365.00
			1	365.00
			1	365.00
18/09/2025	15:32:50.821	6		364.00
			6	364.00
			6	364.00
18/09/2025	15:32:40.370	500		364.15
			500	364.15
			500	364.15
18/09/2025	15:32:37.644	20		364.35
			20	364.35
			20	364.35
18/09/2025	15:32:36.267	32		364.00
			32	364.00
			32	364.00
18/09/2025	15:32:30.910	6		363.65
			6	363.65
			6	363.65
18/09/2025	15:32:00.555	14		363.20
			14	363.20
			14	363.20
18/09/2025	15:30:31.230	183		362.00
			169	362.00
			4	362.00
			10	362.00
			140	362.00
			4	362.00
			14	362.00
			25	362.00
18/09/2025	15:30:31.210	18		362.00
			18	362.00
			5	362.00
			13	362.00
18/09/2025	15:30:10.346	65		362.60
			65	362.60
			65	362.60
18/09/2025	15:30:10.288	8		362.60
			8	362.60
			8	362.60
18/09/2025	15:30:08.414	3		363.70
			2	363.70
			1	363.70
			2	363.70
			1	363.70
18/09/2025	15:27:59.305	7		364.15
			7	364.15
			7	364.15
18/09/2025	15:27:43.002	25		364.00
			25	364.00
			25	364.00
18/09/2025	15:27:41.184	3		364.00
			3	364.00
			3	364.00
18/09/2025	15:27:25.541	1		363.75
			1	363.75
			1	363.75
18/09/2025	15:25:45.299	85		364.00
			80	364.00
			5	364.00
			85	364.00
18/09/2025	15:24:13.226	1		363.70
			1	363.70
			1	363.70
18/09/2025	15:23:22.872	25		364.00
			25	364.00
			25	364.00
18/09/2025	15:22:48.314	1		364.00
			1	364.00
			1	364.00
18/09/2025	15:21:44.326	10		363.65
			10	363.65
			10	363.65
18/09/2025	15:21:33.622	26		363.60
			26	363.60
			26	363.60
18/09/2025	15:21:26.942	2		363.75
			2	363.75
			2	363.75
18/09/2025	15:21:22.281	5		363.45
			5	363.45
			5	363.45
18/09/2025	15:21:20.744	70		363.50
			70	363.50
			70	363.50
18/09/2025	15:21:20.576	5		363.50
			5	363.50
			5	363.50
18/09/2025	15:20:49.229	68		363.50
			68	363.50
			68	363.50
18/09/2025	15:19:16.624	6		363.40
			6	363.40
			6	363.40
18/09/2025	15:19:15.274	1		363.50
			1	363.50
			1	363.50
18/09/2025	15:19:04.563	10		363.40
			10	363.40
			10	363.40
18/09/2025	15:18:51.054	10		363.55
			10	363.55
			10	363.55
18/09/2025	15:18:43.573	1		363.60
			1	363.60
			1	363.60
18/09/2025	15:17:51.733	2		363.40
			2	363.40
			2	363.40
18/09/2025	15:16:09.218	5		363.55
			5	363.55
			5	363.55
18/09/2025	15:15:57.290	20		363.35
			20	363.35
			20	363.35
18/09/2025	15:15:31.466	1		363.15
			1	363.15
			1	363.15
18/09/2025	15:13:13.861	10		363.15
			10	363.15
			10	363.15
18/09/2025	15:12:20.605	25		363.35
			25	363.35
			25	363.35
18/09/2025	15:11:30.298	300		362.65
			300	362.65
			300	362.65
18/09/2025	15:11:05.188	1		362.65
			1	362.65
			1	362.65
18/09/2025	15:09:39.206	5		362.15
			5	362.15
			5	362.15
18/09/2025	15:08:53.869	4		362.15
			4	362.15
			4	362.15
18/09/2025	15:08:48.415	65		362.35
			65	362.35
			65	362.35
18/09/2025	15:08:42.618	77		362.40
			77	362.40
			77	362.40
18/09/2025	15:08:05.343	10		362.55
			10	362.55
			10	362.55
18/09/2025	15:07:54.275	205		362.40
			205	362.40
			205	362.40
18/09/2025	15:07:35.156	50		362.50
			50	362.50
			50	362.50
18/09/2025	15:07:25.368	1		362.60
			1	362.60
			1	362.60
18/09/2025	15:07:23.993	20		362.85
			20	362.85
			20	362.85
18/09/2025	15:06:55.789	14		362.50
			14	362.50
			14	362.50
18/09/2025	15:06:55.735	12		362.50
			12	362.50
			12	362.50
18/09/2025	15:05:30.975	1		363.25
			1	363.25
			1	363.25
18/09/2025	15:05:30.456	3		363.25
			3	363.25
			3	363.25
18/09/2025	15:05:28.406	2		363.00
			2	363.00
			2	363.00
18/09/2025	15:05:14.754	3		362.90
			3	362.90
			3	362.90
18/09/2025	15:04:39.630	1		362.90
			1	362.90
			1	362.90
18/09/2025	15:04:18.468	25		363.00
			5	363.00
			25	363.00
			20	363.00
18/09/2025	15:03:30.608	300		363.00
			250	363.00
			300	363.00
			50	363.00
18/09/2025	15:01:31.957	3		363.10
			3	363.10
			3	363.10
18/09/2025	15:01:22.275	1		363.35
			1	363.35
			1	363.35
18/09/2025	15:00:50.676	1		363.30
			1	363.30
			1	363.30
18/09/2025	15:00:39.245	200		363.40
			200	363.40
			200	363.40
18/09/2025	15:00:08.615	300		363.35
			300	363.35
			300	363.35
18/09/2025	14:59:57.730	1		363.30
			1	363.30
			1	363.30
18/09/2025	14:59:32.882	2		363.30
			2	363.30
			2	363.30
18/09/2025	14:59:26.131	50		363.50
			50	363.50
			49	363.50
			1	363.50
18/09/2025	14:58:28.200	25		363.40
			25	363.40
			25	363.40
18/09/2025	14:57:38.895	1		363.50
			1	363.50
			1	363.50
18/09/2025	14:57:06.577	17		363.60
			17	363.60
			17	363.60
18/09/2025	14:57:01.460	5		363.80
			5	363.80
			5	363.80
18/09/2025	14:56:45.039	10		363.65
			10	363.65
			10	363.65
18/09/2025	14:56:12.744	67		363.50
			67	363.50
			67	363.50
18/09/2025	14:55:52.108	6		363.35
			6	363.35
			6	363.35
18/09/2025	14:55:07.745	5		363.20
			5	363.20
			5	363.20
18/09/2025	14:54:56.122	1		363.15
			1	363.15
			1	363.15
18/09/2025	14:54:36.299	43		363.35
			43	363.35
			43	363.35
18/09/2025	14:54:21.892	1		363.45
			1	363.45
			1	363.45
18/09/2025	14:53:51.189	1		363.40
			1	363.40
			1	363.40
18/09/2025	14:53:08.128	1		363.40
			1	363.40
			1	363.40
18/09/2025	14:51:38.080	25		363.45
			25	363.45
			25	363.45
18/09/2025	14:50:04.542	10		363.65
			10	363.65
			10	363.65
18/09/2025	14:48:48.261	170		363.90
			170	363.90
			170	363.90
18/09/2025	14:48:30.524	55		364.10
			55	364.10
			55	364.10
18/09/2025	14:47:45.802	2		363.95
			2	363.95
			2	363.95
18/09/2025	14:47:32.264	220		364.00
			3	364.00
			220	364.00
			217	364.00
18/09/2025	14:46:58.533	3		364.05
			3	364.05
			3	364.05
18/09/2025	14:46:22.578	1		364.35
			1	364.35
			1	364.35
18/09/2025	14:44:26.754	41		364.40
			41	364.40
			41	364.40
18/09/2025	14:42:54.971	10		364.45
			10	364.45
			10	364.45
18/09/2025	14:42:39.714	27		364.40
			27	364.40
			27	364.40
18/09/2025	14:40:20.032	13		364.45
			13	364.45
			13	364.45
18/09/2025	14:39:45.731	137		364.40
			137	364.40
			137	364.40
18/09/2025	14:36:25.122	4		364.65
			4	364.65
			4	364.65
18/09/2025	14:35:26.802	8		364.75
			8	364.75
			8	364.75
18/09/2025	14:35:21.451	6		364.50
			6	364.50
			6	364.50
18/09/2025	14:34:19.133	4		364.30
			4	364.30
			4	364.30
18/09/2025	14:32:45.959	1		364.05
			1	364.05
			1	364.05
18/09/2025	14:32:05.536	300		364.00
			20	364.00
			300	364.00
			280	364.00
18/09/2025	14:32:05.288	3		364.00
			3	364.00
			3	364.00
18/09/2025	14:31:50.388	1		364.30
			1	364.30
			1	364.30
18/09/2025	14:30:23.956	5		364.50
			5	364.50
			5	364.50
18/09/2025	14:29:20.072	2		364.35
			2	364.35
			2	364.35
18/09/2025	14:29:00.666	1		364.45
			1	364.45
			1	364.45
18/09/2025	14:28:56.884	10		364.25
			10	364.25
			10	364.25
18/09/2025	14:28:48.558	5		364.45
			5	364.45
			5	364.45
18/09/2025	14:28:26.481	137		364.50
			137	364.50
			137	364.50
18/09/2025	14:28:20.115	6		364.50
			6	364.50
			6	364.50
18/09/2025	14:28:02.431	2		364.50
			2	364.50
			2	364.50
18/09/2025	14:28:00.216	5		364.35
			5	364.35
			5	364.35
18/09/2025	14:27:58.862	14		364.35
			14	364.35
			14	364.35
18/09/2025	14:27:31.931	1		364.50
			1	364.50
			1	364.50
18/09/2025	14:26:43.040	3		364.30
			3	364.30
			3	364.30
18/09/2025	14:26:38.585	3		364.30
			3	364.30
			3	364.30
18/09/2025	14:26:10.243	85		364.45
			85	364.45
			85	364.45
18/09/2025	14:26:09.400	1		364.60
			1	364.60
			1	364.60
18/09/2025	14:25:16.093	20		364.50
			20	364.50
			20	364.50
18/09/2025	14:24:36.046	50		364.50
			50	364.50
			50	364.50
18/09/2025	14:24:06.614	1		364.60
			1	364.60
			1	364.60
18/09/2025	14:22:57.930	11		364.30
			11	364.30
			11	364.30
18/09/2025	14:22:20.942	5		364.35
			5	364.35
			5	364.35
18/09/2025	14:21:57.213	4		364.05
			4	364.05
			4	364.05
18/09/2025	14:21:53.044	15		364.05
			15	364.05
			15	364.05
18/09/2025	14:21:28.659	8		364.15
			8	364.15
			8	364.15
18/09/2025	14:21:04.622	42		364.15
			42	364.15
			42	364.15
18/09/2025	14:17:28.916	35		364.35
			35	364.35
			35	364.35
18/09/2025	14:16:54.622	1		364.45
			1	364.45
			1	364.45
18/09/2025	14:10:52.139	40		364.15
			40	364.15
			40	364.15
18/09/2025	14:10:48.412	7		363.95
			7	363.95
			7	363.95
18/09/2025	14:10:27.961	100		364.25
			100	364.25
			100	364.25
18/09/2025	14:07:28.920	3		364.50
			2	364.50
			3	364.50
			1	364.50
18/09/2025	14:06:58.613	1		364.55
			1	364.55
			1	364.55
18/09/2025	14:06:30.132	12		364.35
			12	364.35
			12	364.35
18/09/2025	14:06:27.537	25		364.50
			25	364.50
			25	364.50
18/09/2025	14:05:46.276	15		364.50
			15	364.50
			15	364.50
18/09/2025	14:04:27.513	25		364.25
			25	364.25
			25	364.25
18/09/2025	14:04:05.140	7		364.20
			7	364.20
			7	364.20
18/09/2025	14:04:04.834	13		364.20
			13	364.20
			13	364.20
18/09/2025	14:04:00.627	2		364.35
			2	364.35
			2	364.35
18/09/2025	14:03:37.640	82		364.35
			82	364.35
			82	364.35
18/09/2025	14:03:04.053	2		364.45
			2	364.45
			2	364.45
18/09/2025	14:02:34.295	5		364.45
			5	364.45
			5	364.45
18/09/2025	14:00:43.965	1		364.30
			1	364.30
			1	364.30
18/09/2025	14:00:41.950	1		364.30
			1	364.30
			1	364.30
18/09/2025	14:00:25.035	70		364.60
			3	364.60
			70	364.60
			67	364.60
18/09/2025	13:59:57.662	123		364.25
			123	364.25
			123	364.25
18/09/2025	13:57:46.369	10		364.20
			10	364.20
			10	364.20
18/09/2025	13:57:28.534	50		364.45
			50	364.45
			50	364.45
18/09/2025	13:57:12.556	1		364.20
			1	364.20
			1	364.20
18/09/2025	13:56:37.325	1		364.00
			1	364.00
			1	364.00
18/09/2025	13:56:02.080	100		364.00
			100	364.00
			100	364.00
18/09/2025	13:55:56.150	150		364.20
			150	364.20
			150	364.20
18/09/2025	13:55:07.917	30		364.40
			30	364.40
			30	364.40
18/09/2025	13:54:53.795	3		364.30
			3	364.30
			3	364.30
18/09/2025	13:54:23.464	30		364.40
			30	364.40
			30	364.40
18/09/2025	13:54:07.708	1		364.50
			1	364.50
			1	364.50
18/09/2025	13:53:12.458	3		364.55
			3	364.55
			3	364.55
18/09/2025	13:53:10.070	1		364.80
			1	364.80
			1	364.80
18/09/2025	13:52:11.177	1		364.50
			1	364.50
			1	364.50
18/09/2025	13:51:47.404	268		364.65
			5	364.65
			268	364.65
			263	364.65
18/09/2025	13:50:40.119	300		364.65
			300	364.65
			300	364.65
18/09/2025	13:48:44.249	4		364.95
			4	364.95
			4	364.95
18/09/2025	13:48:30.558	7		364.80
			7	364.80
			7	364.80
18/09/2025	13:47:25.539	70		364.80
			70	364.80
			70	364.80
18/09/2025	13:47:22.292	1		364.80
			1	364.80
			1	364.80
18/09/2025	13:45:45.443	10		364.45
			10	364.45
			10	364.45
18/09/2025	13:45:45.040	3		364.45
			3	364.45
			3	364.45
18/09/2025	13:44:51.157	5		364.50
			5	364.50
			5	364.50
18/09/2025	13:42:18.291	10		363.90
			10	363.90
			10	363.90
18/09/2025	13:42:18.157	34		363.90
			27	363.90
			7	363.90
			34	363.90
18/09/2025	13:40:20.627	10		363.90
			10	363.90
			10	363.90
18/09/2025	13:39:48.960	2		364.10
			2	364.10
			2	364.10
18/09/2025	13:39:00.063	1		364.10
			1	364.10
			1	364.10
18/09/2025	13:38:28.530	250		363.90
			250	363.90
			250	363.90
18/09/2025	13:37:57.569	52		363.50
			52	363.50
			52	363.50
18/09/2025	13:37:28.242	1		363.45
			1	363.45
			1	363.45
18/09/2025	13:37:27.941	7		363.45
			7	363.45
			7	363.45
18/09/2025	13:36:09.949	5		363.05
			5	363.05
			5	363.05
18/09/2025	13:35:48.794	65		362.95
			65	362.95
			65	362.95
18/09/2025	13:35:35.685	102		362.80
			100	362.80
			102	362.80
			2	362.80
18/09/2025	13:35:35.629	300		362.80
			300	362.80
			300	362.80
18/09/2025	13:35:35.539	258		363.00
			258	363.00
			258	363.00
18/09/2025	13:34:58.125	7		363.05
			7	363.05
			7	363.05
18/09/2025	13:34:25.431	10		363.20
			10	363.20
			10	363.20
18/09/2025	13:33:53.337	1		363.35
			1	363.35
			1	363.35
18/09/2025	13:33:06.288	36		363.30
			36	363.30
			36	363.30
18/09/2025	13:32:50.441	6		363.60
			6	363.60
			6	363.60
18/09/2025	13:31:22.503	70		364.05
			70	364.05
			70	364.05
18/09/2025	13:30:22.007	1		363.85
			1	363.85
			1	363.85
18/09/2025	13:30:08.511	5		363.70
			5	363.70
			5	363.70
18/09/2025	13:29:50.922	50		363.50
			50	363.50
			50	363.50
18/09/2025	13:29:50.346	2		363.55
			2	363.55
			2	363.55
18/09/2025	13:29:48.640	20		363.30
			20	363.30
			20	363.30
18/09/2025	13:29:09.838	30		363.70
			30	363.70
			30	363.70
18/09/2025	13:28:44.447	509		363.40
			505	363.40
			4	363.40
			509	363.40
18/09/2025	13:28:05.159	300		363.70
			300	363.70
			300	363.70
18/09/2025	13:26:36.237	200		363.70
			200	363.70
			200	363.70
18/09/2025	13:26:29.391	300		363.70
			300	363.70
			300	363.70
18/09/2025	13:26:24.208	5		363.55
			5	363.55
			5	363.55
18/09/2025	13:26:23.303	4		363.60
			4	363.60
			4	363.60
18/09/2025	13:26:21.189	278		363.30
			278	363.30
			278	363.30
18/09/2025	13:26:17.797	1 144		363.30
			380	363.30
			80	363.30
			3	363.30
			80	363.30
			1 141	363.30
			603	363.30
			1	363.30
18/09/2025	13:25:55.646	300		363.85
			300	363.85
			300	363.85
18/09/2025	13:25:55.588	308		363.85
			8	363.85
			300	363.85
			308	363.85
18/09/2025	13:25:55.493	170		364.00
			150	364.00
			170	364.00
			20	364.00
18/09/2025	13:25:52.922	15		364.05
			15	364.05
			15	364.05
18/09/2025	13:25:49.514	1		364.20
			1	364.20
			1	364.20
18/09/2025	13:25:46.103	1		364.20
			1	364.20
			1	364.20
18/09/2025	13:25:34.632	2		364.05
			2	364.05
			2	364.05
18/09/2025	13:25:17.357	2		364.35
			2	364.35
			2	364.35
18/09/2025	13:24:41.837	9		364.55
			9	364.55
			9	364.55
18/09/2025	13:24:33.032	1		364.55
			1	364.55
			1	364.55
18/09/2025	13:24:06.964	10		364.30
			10	364.30
			10	364.30
18/09/2025	13:24:01.781	6		364.15
			6	364.15
			6	364.15
18/09/2025	13:23:49.452	274		364.45
			274	364.45
			274	364.45
18/09/2025	13:23:11.201	1		364.60
			1	364.60
			1	364.60

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

Novo-Nordisk AS

Bid: 52.10 / Ask: 52.12
Volume: 637 255
+5.78%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 16:00:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice