Tradegate Exchange

Tesla Inc.

2181

1848

386.50

Date	Time	Volume	Order Volume	Price
23/10/2025	21:59:10.422	26		386.50
			26	386.50
			26	386.50
23/10/2025	21:58:46.589	43		386.35
			21	386.35
			13	386.35
			30	386.35
			22	386.35
23/10/2025	21:58:45.052	26		386.30
			26	386.30
			26	386.30
23/10/2025	21:58:44.005	26		386.35
			26	386.35
			26	386.35
23/10/2025	21:58:32.982	26		386.35
			26	386.35
			26	386.35
23/10/2025	21:58:21.535	3		386.25
			3	386.25
			3	386.25
23/10/2025	21:57:20.217	18		385.95
			18	385.95
			18	385.95
23/10/2025	21:57:04.553	1		385.85
			1	385.85
			1	385.85
23/10/2025	21:56:44.790	26		385.95
			26	385.95
			26	385.95
23/10/2025	21:53:39.808	30		385.60
			30	385.60
			30	385.60
23/10/2025	21:53:14.232	14		385.50
			12	385.50
			2	385.50
			14	385.50
23/10/2025	21:52:00.805	3		386.35
			3	386.35
			3	386.35
23/10/2025	21:50:53.415	15		386.25
			15	386.25
			15	386.25
23/10/2025	21:50:47.804	15		385.85
			15	385.85
			15	385.85
23/10/2025	21:50:34.579	522		385.35
			522	385.35
			522	385.35
23/10/2025	21:50:03.697	3		385.40
			3	385.40
			3	385.40
23/10/2025	21:49:21.094	38		385.80
			38	385.80
			38	385.80
23/10/2025	21:49:08.118	5		385.65
			5	385.65
			5	385.65
23/10/2025	21:48:15.371	10		386.20
			10	386.20
			10	386.20
23/10/2025	21:46:32.785	38		386.05
			38	386.05
			38	386.05
23/10/2025	21:46:31.999	1		385.75
			1	385.75
			1	385.75
23/10/2025	21:45:56.825	500		386.00
			500	386.00
			500	386.00
23/10/2025	21:44:59.699	10		385.55
			10	385.55
			10	385.55
23/10/2025	21:44:48.183	100		385.30
			100	385.30
			100	385.30
23/10/2025	21:44:45.942	173		385.00
			75	385.00
			173	385.00
			23	385.00
			75	385.00
23/10/2025	21:43:42.875	5		384.20
			5	384.20
			5	384.20
23/10/2025	21:43:04.904	30		384.10
			30	384.10
			30	384.10
23/10/2025	21:40:25.511	2		385.00
			2	385.00
			2	385.00
23/10/2025	21:40:24.839	33		385.00
			33	385.00
			33	385.00
23/10/2025	21:40:04.899	253		384.45
			253	384.45
			253	384.45
23/10/2025	21:38:41.442	39		384.50
			39	384.50
			39	384.50
23/10/2025	21:36:08.313	6		384.30
			6	384.30
			6	384.30
23/10/2025	21:36:00.582	30		384.25
			30	384.25
			30	384.25
23/10/2025	21:35:15.119	3		385.30
			3	385.30
			3	385.30
23/10/2025	21:32:46.048	779		385.20
			649	385.20
			700	385.20
			130	385.20
			79	385.20
23/10/2025	21:32:17.056	1 014		385.00
			760	385.00
			20	385.00
			123	385.00
			10	385.00
			88	385.00
			100	385.00
			926	385.00
			1	385.00
23/10/2025	21:31:17.637	250		384.55
			250	384.55
			250	384.55
23/10/2025	21:30:12.356	18		384.25
			18	384.25
			18	384.25
23/10/2025	21:27:58.463	78		384.70
			78	384.70
			78	384.70
23/10/2025	21:27:55.220	45		384.55
			45	384.55
			45	384.55
23/10/2025	21:27:27.755	114		384.35
			114	384.35
			114	384.35
23/10/2025	21:25:44.383	1		383.90
			1	383.90
			1	383.90
23/10/2025	21:24:31.822	52		383.90
			52	383.90
			52	383.90
23/10/2025	21:22:41.734	200		383.40
			200	383.40
			200	383.40
23/10/2025	21:20:36.094	7		383.05
			7	383.05
			7	383.05
23/10/2025	21:20:33.395	33		383.05
			33	383.05
			33	383.05
23/10/2025	21:19:50.716	3		383.25
			3	383.25
			3	383.25
23/10/2025	21:19:11.903	300		383.30
			300	383.30
			300	383.30
23/10/2025	21:18:37.918	32		383.00
			32	383.00
			32	383.00
23/10/2025	21:18:18.159	49		383.20
			49	383.20
			49	383.20
23/10/2025	21:13:17.864	9		383.30
			9	383.30
			9	383.30
23/10/2025	21:11:58.863	14		382.65
			14	382.65
			14	382.65
23/10/2025	21:11:38.977	6		383.00
			6	383.00
			6	383.00
23/10/2025	21:09:49.892	10		382.15
			10	382.15
			10	382.15
23/10/2025	21:08:31.555	35		381.70
			35	381.70
			35	381.70
23/10/2025	21:08:19.707	5		381.80
			5	381.80
			5	381.80
23/10/2025	21:05:05.970	2		381.75
			2	381.75
			2	381.75
23/10/2025	21:04:00.887	38		382.20
			38	382.20
			38	382.20
23/10/2025	21:02:29.929	9		382.10
			9	382.10
			9	382.10
23/10/2025	21:02:14.263	5		381.85
			5	381.85
			5	381.85
23/10/2025	20:59:40.290	1		381.40
			1	381.40
			1	381.40
23/10/2025	20:59:21.677	4		381.50
			4	381.50
			4	381.50
23/10/2025	20:59:09.306	162		381.75
			162	381.75
			162	381.75
23/10/2025	20:58:45.976	253		381.60
			253	381.60
			253	381.60
23/10/2025	20:58:39.934	1		381.60
			1	381.60
			1	381.60
23/10/2025	20:57:36.095	4		381.65
			4	381.65
			4	381.65
23/10/2025	20:55:36.228	3		381.65
			3	381.65
			3	381.65
23/10/2025	20:55:35.215	1		381.80
			1	381.80
			1	381.80
23/10/2025	20:55:20.933	1		381.60
			1	381.60
			1	381.60
23/10/2025	20:54:55.093	6		381.70
			6	381.70
			6	381.70
23/10/2025	20:53:53.001	1		381.85
			1	381.85
			1	381.85
23/10/2025	20:53:24.628	1		381.30
			1	381.30
			1	381.30
23/10/2025	20:52:05.074	204		381.00
			200	381.00
			4	381.00
			204	381.00
23/10/2025	20:52:04.995	62		381.00
			62	381.00
			62	381.00
23/10/2025	20:51:57.552	20		381.65
			20	381.65
			20	381.65
23/10/2025	20:51:25.414	30		382.00
			30	382.00
			30	382.00
23/10/2025	20:50:50.033	2		382.55
			2	382.55
			2	382.55
23/10/2025	20:48:53.373	1		382.55
			1	382.55
			1	382.55
23/10/2025	20:48:24.498	23		382.85
			23	382.85
			23	382.85
23/10/2025	20:48:08.984	65		383.00
			65	383.00
			65	383.00
23/10/2025	20:48:08.297	2		382.95
			2	382.95
			2	382.95
23/10/2025	20:48:07.592	3		382.90
			3	382.90
			3	382.90
23/10/2025	20:47:35.194	1		383.25
			1	383.25
			1	383.25
23/10/2025	20:46:18.098	1		383.05
			1	383.05
			1	383.05
23/10/2025	20:46:01.532	2		382.15
			2	382.15
			2	382.15
23/10/2025	20:45:42.651	30		382.25
			30	382.25
			30	382.25
23/10/2025	20:44:58.260	40		382.10
			40	382.10
			39	382.10
			1	382.10
23/10/2025	20:44:24.561	2		382.15
			2	382.15
			2	382.15
23/10/2025	20:44:19.109	12		382.15
			12	382.15
			12	382.15
23/10/2025	20:44:06.604	1		382.35
			1	382.35
			1	382.35
23/10/2025	20:43:12.858	300		382.30
			300	382.30
			300	382.30
23/10/2025	20:43:09.867	75		383.00
			75	383.00
			75	383.00
23/10/2025	20:41:28.620	10		383.05
			10	383.05
			10	383.05
23/10/2025	20:41:25.515	30		383.00
			30	383.00
			30	383.00
23/10/2025	20:41:24.760	2		383.00
			2	383.00
			2	383.00
23/10/2025	20:41:13.103	1		383.45
			1	383.45
			1	383.45
23/10/2025	20:40:12.734	1		383.35
			1	383.35
			1	383.35
23/10/2025	20:40:00.862	1		383.70
			1	383.70
			1	383.70
23/10/2025	20:39:00.269	91		383.10
			91	383.10
			91	383.10
23/10/2025	20:38:23.463	2		383.65
			2	383.65
			2	383.65
23/10/2025	20:37:53.181	1		383.50
			1	383.50
			1	383.50
23/10/2025	20:37:37.482	1		383.30
			1	383.30
			1	383.30
23/10/2025	20:37:33.359	9		383.30
			9	383.30
			9	383.30
23/10/2025	20:37:11.915	1		383.25
			1	383.25
			1	383.25
23/10/2025	20:36:52.092	3		383.55
			3	383.55
			3	383.55
23/10/2025	20:36:24.432	1		383.25
			1	383.25
			1	383.25
23/10/2025	20:36:10.547	1		383.30
			1	383.30
			1	383.30
23/10/2025	20:36:04.009	5		383.15
			5	383.15
			5	383.15
23/10/2025	20:35:29.407	1		383.55
			1	383.55
			1	383.55
23/10/2025	20:35:11.947	105		384.00
			5	384.00
			105	384.00
			100	384.00
23/10/2025	20:35:07.969	162		384.25
			162	384.25
			162	384.25
23/10/2025	20:33:58.129	25		384.40
			25	384.40
			25	384.40
23/10/2025	20:33:54.132	1		384.55
			1	384.55
			1	384.55
23/10/2025	20:33:22.292	1		384.55
			1	384.55
			1	384.55
23/10/2025	20:33:07.996	90		384.45
			90	384.45
			90	384.45
23/10/2025	20:33:07.396	1		384.10
			1	384.10
			1	384.10
23/10/2025	20:32:52.702	1		384.35
			1	384.35
			1	384.35
23/10/2025	20:32:34.796	1		384.60
			1	384.60
			1	384.60
23/10/2025	20:31:40.459	1		384.60
			1	384.60
			1	384.60
23/10/2025	20:30:56.977	7		385.20
			6	385.20
			1	385.20
			7	385.20
23/10/2025	20:30:01.516	233		386.00
			10	386.00
			10	386.00
			233	386.00
			50	386.00
			10	386.00
			11	386.00
			130	386.00
			8	386.00
			4	386.00
23/10/2025	20:30:01.012	19		385.70
			19	385.70
			19	385.70
23/10/2025	20:29:34.853	11		385.90
			11	385.90
			11	385.90
23/10/2025	20:29:10.021	500		385.20
			500	385.20
			500	385.20
23/10/2025	20:28:57.843	10		385.15
			10	385.15
			6	385.15
			4	385.15
23/10/2025	20:27:58.610	6		384.50
			6	384.50
			6	384.50
23/10/2025	20:27:34.310	50		384.00
			50	384.00
			50	384.00
23/10/2025	20:26:22.338	114		383.70
			114	383.70
			114	383.70
23/10/2025	20:24:40.809	100		383.55
			60	383.55
			100	383.55
			40	383.55
23/10/2025	20:23:46.052	200		383.05
			200	383.05
			200	383.05
23/10/2025	20:23:26.524	100		383.05
			100	383.05
			100	383.05
23/10/2025	20:23:15.404	5		383.45
			5	383.45
			5	383.45
23/10/2025	20:19:50.997	85		382.40
			85	382.40
			85	382.40
23/10/2025	20:19:40.966	20		382.35
			20	382.35
			20	382.35
23/10/2025	20:17:33.125	2		382.75
			2	382.75
			2	382.75
23/10/2025	20:17:06.040	48		383.00
			25	383.00
			48	383.00
			23	383.00
23/10/2025	20:16:59.990	2		382.80
			2	382.80
			2	382.80
23/10/2025	20:16:06.455	1		381.95
			1	381.95
			1	381.95
23/10/2025	20:15:58.246	24		381.35
			24	381.35
			24	381.35
23/10/2025	20:15:21.450	1		382.05
			1	382.05
			1	382.05
23/10/2025	20:15:08.689	10		381.70
			10	381.70
			10	381.70
23/10/2025	20:15:07.157	3		381.80
			3	381.80
			3	381.80
23/10/2025	20:14:52.469	1		382.15
			1	382.15
			1	382.15
23/10/2025	20:14:44.120	10		381.70
			10	381.70
			10	381.70
23/10/2025	20:14:20.546	4		382.25
			4	382.25
			4	382.25
23/10/2025	20:14:12.032	15		382.15
			15	382.15
			15	382.15
23/10/2025	20:13:38.921	1		383.15
			1	383.15
			1	383.15
23/10/2025	20:12:42.870	1		382.80
			1	382.80
			1	382.80
23/10/2025	20:12:05.935	3		382.35
			3	382.35
			3	382.35
23/10/2025	20:11:51.945	1		383.05
			1	383.05
			1	383.05
23/10/2025	20:11:50.637	1		383.00
			1	383.00
			1	383.00
23/10/2025	20:11:29.123	1		382.85
			1	382.85
			1	382.85
23/10/2025	20:10:58.117	1		382.80
			1	382.80
			1	382.80
23/10/2025	20:10:44.933	1		382.35
			1	382.35
			1	382.35
23/10/2025	20:10:20.202	50		382.70
			50	382.70
			50	382.70
23/10/2025	20:10:12.019	1		383.05
			1	383.05
			1	383.05
23/10/2025	20:10:07.425	3		382.70
			3	382.70
			3	382.70
23/10/2025	20:10:00.185	8		382.35
			8	382.35
			8	382.35
23/10/2025	20:07:53.645	2		382.85
			2	382.85
			2	382.85
23/10/2025	20:07:38.349	10		382.45
			10	382.45
			10	382.45
23/10/2025	20:07:37.935	15		382.45
			15	382.45
			15	382.45
23/10/2025	20:07:18.626	1		382.60
			1	382.60
			1	382.60
23/10/2025	20:07:16.569	6		383.20
			6	383.20
			6	383.20
23/10/2025	20:07:15.004	2		382.70
			2	382.70
			2	382.70
23/10/2025	20:06:22.380	1		382.60
			1	382.60
			1	382.60
23/10/2025	20:05:43.540	1		382.10
			1	382.10
			1	382.10
23/10/2025	20:05:09.608	69		382.25
			69	382.25
			69	382.25
23/10/2025	20:02:16.841	1		383.00
			1	383.00
			1	383.00
23/10/2025	20:02:16.718	1 000		383.00
			1 000	383.00
			1 000	383.00
23/10/2025	20:01:57.147	3		383.95
			3	383.95
			3	383.95
23/10/2025	20:01:39.468	185		383.90
			185	383.90
			185	383.90
23/10/2025	20:01:39.365	11		383.90
			11	383.90
			11	383.90
23/10/2025	20:00:32.866	1		384.60
			1	384.60
			1	384.60
23/10/2025	20:00:29.916	30		384.60
			30	384.60
			30	384.60
23/10/2025	20:00:26.626	5		385.00
			5	385.00
			5	385.00
23/10/2025	20:00:06.260	4		384.60
			4	384.60
			4	384.60
23/10/2025	19:59:53.682	40		384.55
			40	384.55
			40	384.55
23/10/2025	19:58:42.713	10		384.70
			10	384.70
			10	384.70
23/10/2025	19:58:17.839	12		384.55
			12	384.55
			12	384.55
23/10/2025	19:58:13.790	68		384.55
			68	384.55
			68	384.55
23/10/2025	19:56:11.340	16		385.10
			16	385.10
			16	385.10
23/10/2025	19:56:01.966	1		385.25
			1	385.25
			1	385.25
23/10/2025	19:55:51.497	1		385.15
			1	385.15
			1	385.15
23/10/2025	19:55:06.928	27		384.45
			27	384.45
			27	384.45
23/10/2025	19:54:57.091	70		384.25
			70	384.25
			70	384.25
23/10/2025	19:54:55.863	1		384.60
			1	384.60
			1	384.60
23/10/2025	19:54:43.494	9		384.30
			9	384.30
			9	384.30
23/10/2025	19:53:48.630	16		384.80
			16	384.80
			16	384.80
23/10/2025	19:52:28.257	2		384.90
			2	384.90
			2	384.90
23/10/2025	19:52:21.516	10		384.70
			10	384.70
			10	384.70
23/10/2025	19:52:12.912	3		384.65
			3	384.65
			3	384.65
23/10/2025	19:51:59.232	1		385.20
			1	385.20
			1	385.20
23/10/2025	19:50:50.342	2		385.00
			2	385.00
			2	385.00
23/10/2025	19:50:49.656	162		385.00
			162	385.00
			162	385.00
23/10/2025	19:50:39.293	203		385.00
			173	385.00
			203	385.00
			25	385.00
			5	385.00
23/10/2025	19:50:34.557	5		384.95
			5	384.95
			5	384.95
23/10/2025	19:50:32.078	2		384.95
			2	384.95
			2	384.95
23/10/2025	19:49:47.146	45		384.50
			45	384.50
			45	384.50
23/10/2025	19:49:17.270	2		384.40
			2	384.40
			2	384.40
23/10/2025	19:49:06.507	20		383.85
			20	383.85
			20	383.85
23/10/2025	19:48:52.320	1		384.50
			1	384.50
			1	384.50
23/10/2025	19:48:21.427	5		384.30
			5	384.30
			5	384.30
23/10/2025	19:48:05.441	1		383.70
			1	383.70
			1	383.70
23/10/2025	19:47:47.733	12		383.60
			12	383.60
			12	383.60
23/10/2025	19:46:59.573	1		383.80
			1	383.80
			1	383.80
23/10/2025	19:46:38.197	9		384.00
			9	384.00
			9	384.00
23/10/2025	19:45:52.820	11		383.95
			11	383.95
			11	383.95
23/10/2025	19:45:49.808	162		384.40
			162	384.40
			162	384.40
23/10/2025	19:44:44.266	37		384.50
			37	384.50
			37	384.50
23/10/2025	19:44:13.796	24		384.35
			24	384.35
			24	384.35
23/10/2025	19:44:11.014	27		384.25
			27	384.25
			27	384.25
23/10/2025	19:44:00.071	7		384.25
			7	384.25
			7	384.25
23/10/2025	19:43:38.442	3		384.60
			3	384.60
			3	384.60
23/10/2025	19:43:11.902	6		384.95
			6	384.95
			6	384.95
23/10/2025	19:42:10.109	1		385.00
			1	385.00
			1	385.00
23/10/2025	19:41:53.910	1		384.95
			1	384.95
			1	384.95
23/10/2025	19:41:07.088	44		385.05
			42	385.05
			44	385.05
			2	385.05
23/10/2025	19:40:39.424	250		384.60
			250	384.60
			250	384.60
23/10/2025	19:40:22.739	1		385.40
			1	385.40
			1	385.40
23/10/2025	19:40:06.840	1		385.15
			1	385.15
			1	385.15
23/10/2025	19:39:47.423	162		385.25
			162	385.25
			162	385.25
23/10/2025	19:39:24.187	1		385.65
			1	385.65
			1	385.65
23/10/2025	19:39:20.186	200		384.95
			200	384.95
			200	384.95
23/10/2025	19:38:50.076	1		384.90
			1	384.90
			1	384.90
23/10/2025	19:37:05.446	50		385.05
			50	385.05
			50	385.05
23/10/2025	19:36:48.978	4		384.90
			4	384.90
			4	384.90
23/10/2025	19:36:48.791	112		385.00
			112	385.00
			112	385.00
23/10/2025	19:36:41.611	50		384.75
			50	384.75
			50	384.75
23/10/2025	19:36:16.911	3		384.45
			3	384.45
			3	384.45
23/10/2025	19:35:52.963	1		384.35
			1	384.35
			1	384.35
23/10/2025	19:35:22.351	3		384.00
			3	384.00
			3	384.00
23/10/2025	19:35:15.294	90		383.95
			90	383.95
			90	383.95
23/10/2025	19:35:02.346	1		383.85
			1	383.85
			1	383.85
23/10/2025	19:34:47.447	1		383.95
			1	383.95
			1	383.95
23/10/2025	19:33:55.008	37		384.60
			37	384.60
			37	384.60
23/10/2025	19:33:12.586	35		384.10
			35	384.10
			35	384.10
23/10/2025	19:33:12.544	1		384.10
			1	384.10
			1	384.10
23/10/2025	19:33:07.611	3		384.25
			3	384.25
			3	384.25
23/10/2025	19:31:10.467	4		384.40
			4	384.40
			4	384.40
23/10/2025	19:30:08.895	5		384.35
			5	384.35
			5	384.35
23/10/2025	19:30:02.287	20		384.00
			20	384.00
			20	384.00
23/10/2025	19:29:59.455	162		384.65
			162	384.65
			162	384.65
23/10/2025	19:29:40.268	160		385.10
			160	385.10
			160	385.10
23/10/2025	19:29:25.092	5		385.00
			5	385.00
			5	385.00
23/10/2025	19:28:59.164	2		385.05
			2	385.05
			2	385.05
23/10/2025	19:28:54.079	6		384.65
			6	384.65
			6	384.65
23/10/2025	19:28:54.037	51		384.65
			51	384.65
			51	384.65
23/10/2025	19:28:48.803	3		385.35
			3	385.35
			3	385.35
23/10/2025	19:27:52.598	30		385.85
			30	385.85
			30	385.85
23/10/2025	19:27:31.898	1 000		385.50
			1 000	385.50
			1 000	385.50
23/10/2025	19:27:16.608	1 000		384.90
			1 000	384.90
			1 000	384.90
23/10/2025	19:27:07.372	1 000		384.90
			1 000	384.90
			1 000	384.90
23/10/2025	19:26:42.692	3		384.25
			3	384.25
			3	384.25
23/10/2025	19:26:01.106	5		384.60
			5	384.60
			5	384.60
23/10/2025	19:25:38.285	1		384.90
			1	384.90
			1	384.90
23/10/2025	19:24:42.804	18		385.15
			18	385.15
			18	385.15
23/10/2025	19:24:23.505	26		385.00
			26	385.00
			26	385.00
23/10/2025	19:24:14.595	33		385.00
			33	385.00
			8	385.00
			25	385.00
23/10/2025	19:24:07.490	300		384.75
			300	384.75
			300	384.75
23/10/2025	19:24:04.462	1		385.10
			1	385.10
			1	385.10
23/10/2025	19:23:52.507	1		385.05
			1	385.05
			1	385.05
23/10/2025	19:23:30.760	162		384.35
			162	384.35
			162	384.35
23/10/2025	19:23:09.326	11		384.60
			11	384.60
			11	384.60
23/10/2025	19:22:45.963	3		383.75
			3	383.75
			3	383.75
23/10/2025	19:22:22.318	1		384.10
			1	384.10
			1	384.10
23/10/2025	19:22:13.261	3		383.85
			3	383.85
			3	383.85
23/10/2025	19:22:08.528	2		383.40
			2	383.40
			2	383.40
23/10/2025	19:21:47.802	2		383.40
			2	383.40
			2	383.40
23/10/2025	19:21:45.621	5		383.35
			5	383.35
			5	383.35
23/10/2025	19:21:24.158	41		383.50
			41	383.50
			41	383.50
23/10/2025	19:21:07.337	1		383.85
			1	383.85
			1	383.85
23/10/2025	19:21:05.258	1		383.90
			1	383.90
			1	383.90
23/10/2025	19:21:05.118	125		384.00
			100	384.00
			125	384.00
			25	384.00
23/10/2025	19:20:52.143	1		383.95
			1	383.95
			1	383.95
23/10/2025	19:20:37.942	4		383.70
			4	383.70
			4	383.70
23/10/2025	19:20:27.751	75		383.85
			75	383.85
			75	383.85
23/10/2025	19:20:06.953	1		384.10
			1	384.10
			1	384.10
23/10/2025	19:19:25.393	3		384.75
			3	384.75
			3	384.75
23/10/2025	19:19:00.079	20		384.75
			20	384.75
			20	384.75
23/10/2025	19:18:54.621	10		384.65
			10	384.65
			10	384.65
23/10/2025	19:18:54.528	5		385.00
			5	385.00
			5	385.00
23/10/2025	19:18:14.381	13		385.95
			13	385.95
			13	385.95
23/10/2025	19:18:11.226	11		385.95
			11	385.95
			11	385.95
23/10/2025	19:18:05.045	75		385.85
			75	385.85
			75	385.85
23/10/2025	19:18:00.404	6		385.70
			6	385.70
			6	385.70
23/10/2025	19:17:42.593	12		385.00
			12	385.00
			12	385.00
23/10/2025	19:17:07.658	75		384.75
			75	384.75
			75	384.75
23/10/2025	19:16:46.101	16		384.70
			5	384.70
			11	384.70
			16	384.70
23/10/2025	19:16:46.012	3		384.70
			3	384.70
			3	384.70
23/10/2025	19:16:26.545	481		385.15
			481	385.15
			481	385.15
23/10/2025	19:16:12.655	2		385.05
			2	385.05
			2	385.05
23/10/2025	19:15:58.009	13		385.35
			13	385.35
			13	385.35
23/10/2025	19:15:50.969	1		385.35
			1	385.35
			1	385.35
23/10/2025	19:15:30.740	3		386.25
			3	386.25
			3	386.25
23/10/2025	19:15:28.669	16		385.90
			16	385.90
			16	385.90
23/10/2025	19:14:46.344	13		386.00
			13	386.00
			3	386.00
			10	386.00
23/10/2025	19:14:25.645	65		386.60
			65	386.60
			65	386.60
23/10/2025	19:14:20.403	28		386.35
			28	386.35
			28	386.35
23/10/2025	19:14:18.533	2		386.35
			2	386.35
			2	386.35
23/10/2025	19:13:56.434	14		386.80
			14	386.80
			14	386.80
23/10/2025	19:13:32.036	16		386.90
			16	386.90
			16	386.90
23/10/2025	19:13:25.988	147		386.95
			4	386.95
			147	386.95
			143	386.95
23/10/2025	19:13:23.102	500		386.50
			500	386.50
			500	386.50
23/10/2025	19:13:03.680	3		386.60
			3	386.60
			3	386.60
23/10/2025	19:12:58.007	60		386.45
			60	386.45
			60	386.45
23/10/2025	19:12:47.467	128		386.10
			128	386.10
			128	386.10
23/10/2025	19:12:34.424	3		386.10
			3	386.10
			3	386.10
23/10/2025	19:12:31.670	131		385.85
			131	385.85
			131	385.85
23/10/2025	19:12:19.846	2		386.40
			2	386.40
			2	386.40
23/10/2025	19:11:57.165	11		386.15
			11	386.15
			11	386.15
23/10/2025	19:11:01.639	440		386.00
			100	386.00
			170	386.00
			365	386.00
			60	386.00
			110	386.00
			75	386.00
23/10/2025	19:10:59.321	1		385.95
			1	385.95
			1	385.95
23/10/2025	19:10:57.213	8		386.15
			8	386.15
			8	386.15
23/10/2025	19:10:48.623	2		385.95
			2	385.95
			2	385.95
23/10/2025	19:10:48.481	10		385.60
			10	385.60
			10	385.60
23/10/2025	19:10:48.153	3		385.50
			3	385.50
			3	385.50
23/10/2025	19:10:37.928	1		385.10
			1	385.10
			1	385.10
23/10/2025	19:10:36.377	3		385.30
			3	385.30
			3	385.30
23/10/2025	19:10:26.884	4		385.40
			4	385.40
			4	385.40
23/10/2025	19:10:19.162	6		385.10
			6	385.10
			6	385.10
23/10/2025	19:10:10.849	8		385.10
			8	385.10
			8	385.10

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

Beyond Meat Inc. Bid: 2.442 / Ask: 2.50
Volume: 15 338 185
-19.97%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice