Tradegate Exchange

Tesla Inc.

286

242

254.20

Date	Time	Volume	Order Volume	Price
10/07/2025	10:29:53.409	39		254.20
			39	254.20
			39	254.20
10/07/2025	10:29:42.922	39		254.20
			39	254.20
			39	254.20
10/07/2025	10:29:32.425	39		254.20
			39	254.20
			39	254.20
10/07/2025	10:28:33.542	1		254.05
			1	254.05
			1	254.05
10/07/2025	10:27:57.994	39		254.20
			39	254.20
			39	254.20
10/07/2025	10:27:47.246	39		254.20
			39	254.20
			39	254.20
10/07/2025	10:27:24.792	39		254.20
			39	254.20
			39	254.20
10/07/2025	10:27:10.476	39		254.20
			39	254.20
			39	254.20
10/07/2025	10:26:59.295	39		254.20
			39	254.20
			39	254.20
10/07/2025	10:26:49.451	39		254.20
			39	254.20
			39	254.20
10/07/2025	10:26:39.144	39		254.20
			39	254.20
			39	254.20
10/07/2025	10:24:52.260	2		254.20
			2	254.20
			2	254.20
10/07/2025	10:24:49.286	1		254.20
			1	254.20
			1	254.20
10/07/2025	10:23:34.872	300		254.25
			300	254.25
			300	254.25
10/07/2025	10:23:29.824	4		254.20
			4	254.20
			4	254.20
10/07/2025	10:23:08.719	10		254.30
			10	254.30
			10	254.30
10/07/2025	10:22:20.363	9		254.25
			9	254.25
			9	254.25
10/07/2025	10:20:13.827	10		254.15
			10	254.15
			10	254.15
10/07/2025	10:18:47.048	66		253.85
			66	253.85
			66	253.85
10/07/2025	10:18:36.824	2		254.00
			2	254.00
			2	254.00
10/07/2025	10:17:08.665	4		254.00
			4	254.00
			4	254.00
10/07/2025	10:17:04.571	5		254.00
			5	254.00
			5	254.00
10/07/2025	10:15:50.970	25		253.80
			25	253.80
			21	253.80
			4	253.80
10/07/2025	10:14:56.933	1		253.80
			1	253.80
			1	253.80
10/07/2025	10:13:18.930	1		254.00
			1	254.00
			1	254.00
10/07/2025	10:12:22.072	10		254.00
			10	254.00
			10	254.00
10/07/2025	10:10:32.024	6		254.00
			6	254.00
			6	254.00
10/07/2025	10:10:31.397	50		254.05
			50	254.05
			50	254.05
10/07/2025	10:10:10.412	6		254.00
			6	254.00
			6	254.00
10/07/2025	10:09:41.491	5		254.10
			5	254.10
			5	254.10
10/07/2025	10:08:38.361	3		253.95
			3	253.95
			3	253.95
10/07/2025	10:08:35.045	11		254.15
			11	254.15
			11	254.15
10/07/2025	10:07:52.163	1		254.05
			1	254.05
			1	254.05
10/07/2025	10:07:14.171	20		254.10
			20	254.10
			20	254.10
10/07/2025	10:06:51.171	10		254.20
			10	254.20
			10	254.20
10/07/2025	10:05:05.546	300		254.05
			300	254.05
			300	254.05
10/07/2025	10:04:53.013	4		254.10
			4	254.10
			4	254.10
10/07/2025	10:02:57.117	1		254.15
			1	254.15
			1	254.15
10/07/2025	10:01:02.398	4		254.15
			4	254.15
			4	254.15
10/07/2025	10:00:00.564	300		253.90
			300	253.90
			300	253.90
10/07/2025	09:59:57.101	2		254.10
			2	254.10
			2	254.10
10/07/2025	09:58:36.061	1		254.10
			1	254.10
			1	254.10
10/07/2025	09:58:09.706	1		254.10
			1	254.10
			1	254.10
10/07/2025	09:57:25.168	1		254.10
			1	254.10
			1	254.10
10/07/2025	09:57:04.064	598		254.00
			598	254.00
			598	254.00
10/07/2025	09:56:27.998	1		253.90
			1	253.90
			1	253.90
10/07/2025	09:56:02.239	2		254.00
			2	254.00
			2	254.00
10/07/2025	09:55:46.648	4		254.05
			4	254.05
			4	254.05
10/07/2025	09:54:31.667	250		253.90
			250	253.90
			250	253.90
10/07/2025	09:52:48.874	234		254.05
			234	254.05
			234	254.05
10/07/2025	09:51:56.662	15		254.00
			15	254.00
			15	254.00
10/07/2025	09:51:36.646	1		254.20
			1	254.20
			1	254.20
10/07/2025	09:51:34.675	20		254.20
			20	254.20
			20	254.20
10/07/2025	09:49:53.036	2		254.20
			2	254.20
			2	254.20
10/07/2025	09:49:44.970	120		253.90
			120	253.90
			120	253.90
10/07/2025	09:48:28.671	300		254.00
			300	254.00
			300	254.00
10/07/2025	09:48:27.532	1		254.25
			1	254.25
			1	254.25
10/07/2025	09:48:07.933	200		254.20
			200	254.20
			200	254.20
10/07/2025	09:48:00.280	1		254.15
			1	254.15
			1	254.15
10/07/2025	09:47:41.473	150		254.15
			150	254.15
			150	254.15
10/07/2025	09:47:06.762	1		254.25
			1	254.25
			1	254.25
10/07/2025	09:46:42.872	20		254.15
			20	254.15
			20	254.15
10/07/2025	09:46:37.756	250		254.15
			250	254.15
			250	254.15
10/07/2025	09:46:01.312	4		254.15
			4	254.15
			4	254.15
10/07/2025	09:42:14.675	5		254.15
			5	254.15
			5	254.15
10/07/2025	09:40:41.602	11		254.15
			11	254.15
			11	254.15
10/07/2025	09:39:19.781	1		254.00
			1	254.00
			1	254.00
10/07/2025	09:38:37.996	150		254.15
			150	254.15
			150	254.15
10/07/2025	09:38:35.346	1		254.00
			1	254.00
			1	254.00
10/07/2025	09:38:10.877	80		254.15
			80	254.15
			80	254.15
10/07/2025	09:37:48.990	16		254.15
			10	254.15
			15	254.15
			6	254.15
			1	254.15
10/07/2025	09:35:25.725	200		254.10
			200	254.10
			200	254.10
10/07/2025	09:35:25.596	89		254.00
			89	254.00
			89	254.00
10/07/2025	09:34:21.165	6		254.00
			6	254.00
			6	254.00
10/07/2025	09:34:18.620	1		253.90
			1	253.90
			1	253.90
10/07/2025	09:32:32.791	1		254.05
			1	254.05
			1	254.05
10/07/2025	09:31:45.801	3		253.85
			3	253.85
			3	253.85
10/07/2025	09:31:16.568	4		253.85
			4	253.85
			4	253.85
10/07/2025	09:30:35.276	100		253.95
			100	253.95
			100	253.95
10/07/2025	09:30:31.421	2		253.85
			2	253.85
			2	253.85
10/07/2025	09:30:04.185	6		253.95
			6	253.95
			6	253.95
10/07/2025	09:28:06.025	1		253.95
			1	253.95
			1	253.95
10/07/2025	09:26:55.765	10		253.95
			10	253.95
			10	253.95
10/07/2025	09:24:50.150	300		253.90
			300	253.90
			300	253.90
10/07/2025	09:23:15.720	77		253.80
			77	253.80
			77	253.80
10/07/2025	09:17:59.754	4		253.65
			4	253.65
			4	253.65
10/07/2025	09:17:19.170	20		253.90
			20	253.90
			20	253.90
10/07/2025	09:17:10.217	1		253.90
			1	253.90
			1	253.90
10/07/2025	09:14:35.093	3		253.60
			3	253.60
			3	253.60
10/07/2025	09:14:11.050	1		253.85
			1	253.85
			1	253.85
10/07/2025	09:14:10.920	100		253.55
			100	253.55
			80	253.55
			20	253.55
10/07/2025	09:13:59.081	4		253.85
			4	253.85
			4	253.85
10/07/2025	09:12:34.696	5		253.85
			5	253.85
			5	253.85
10/07/2025	09:12:26.395	1		253.90
			1	253.90
			1	253.90
10/07/2025	09:11:50.191	70		253.70
			70	253.70
			70	253.70
10/07/2025	09:10:46.691	5		253.80
			5	253.80
			5	253.80
10/07/2025	09:10:30.785	17		253.70
			17	253.70
			7	253.70
			10	253.70
10/07/2025	09:09:56.264	3		253.45
			3	253.45
			3	253.45
10/07/2025	09:08:35.898	213		253.80
			13	253.80
			213	253.80
			200	253.80
10/07/2025	09:08:24.472	8		253.75
			8	253.75
			8	253.75
10/07/2025	09:02:58.334	59		253.75
			59	253.75
			59	253.75
10/07/2025	09:02:09.403	1		253.75
			1	253.75
			1	253.75
10/07/2025	09:01:51.451	1		253.75
			1	253.75
			1	253.75
10/07/2025	09:00:42.686	130		253.60
			130	253.60
			130	253.60
10/07/2025	09:00:17.909	300		253.55
			300	253.55
			300	253.55
10/07/2025	08:59:39.846	300		253.55
			300	253.55
			300	253.55
10/07/2025	08:59:24.592	168		253.55
			83	253.55
			85	253.55
			168	253.55
10/07/2025	08:59:13.147	1		253.55
			1	253.55
			1	253.55
10/07/2025	08:59:02.379	2		253.55
			2	253.55
			2	253.55
10/07/2025	08:55:18.973	3		253.45
			3	253.45
			3	253.45
10/07/2025	08:55:08.817	1		253.55
			1	253.55
			1	253.55
10/07/2025	08:55:02.476	2		253.55
			2	253.55
			2	253.55
10/07/2025	08:54:44.763	1		253.45
			1	253.45
			1	253.45
10/07/2025	08:54:43.414	100		253.55
			100	253.55
			100	253.55
10/07/2025	08:51:22.053	20		253.50
			20	253.50
			20	253.50
10/07/2025	08:51:09.265	919		253.55
			919	253.55
			919	253.55
10/07/2025	08:51:02.786	207		253.60
			207	253.60
			207	253.60
10/07/2025	08:51:02.661	250		253.60
			250	253.60
			250	253.60
10/07/2025	08:51:01.255	13		253.60
			13	253.60
			13	253.60
10/07/2025	08:50:51.552	1		253.65
			1	253.65
			1	253.65
10/07/2025	08:50:06.084	1		253.65
			1	253.65
			1	253.65
10/07/2025	08:48:51.100	3		253.65
			3	253.65
			3	253.65
10/07/2025	08:48:41.261	1		253.65
			1	253.65
			1	253.65
10/07/2025	08:48:39.950	1		253.60
			1	253.60
			1	253.60
10/07/2025	08:48:32.084	7		253.65
			7	253.65
			7	253.65
10/07/2025	08:47:24.981	10		253.60
			10	253.60
			10	253.60
10/07/2025	08:47:10.582	3		253.60
			3	253.60
			3	253.60
10/07/2025	08:46:31.114	1		253.60
			1	253.60
			1	253.60
10/07/2025	08:46:27.016	1		253.75
			1	253.75
			1	253.75
10/07/2025	08:42:13.844	1		253.60
			1	253.60
			1	253.60
10/07/2025	08:42:09.870	100		253.60
			100	253.60
			100	253.60
10/07/2025	08:41:29.178	1		253.60
			1	253.60
			1	253.60
10/07/2025	08:40:06.471	250		253.60
			250	253.60
			250	253.60
10/07/2025	08:39:48.519	9		253.60
			9	253.60
			9	253.60
10/07/2025	08:39:46.618	250		253.60
			250	253.60
			250	253.60
10/07/2025	08:36:22.078	1		253.75
			1	253.75
			1	253.75
10/07/2025	08:34:44.250	17		253.75
			17	253.75
			17	253.75
10/07/2025	08:34:08.432	10		253.75
			10	253.75
			10	253.75
10/07/2025	08:33:51.797	2		253.75
			2	253.75
			2	253.75
10/07/2025	08:32:57.562	200		253.50
			200	253.50
			200	253.50
10/07/2025	08:32:46.578	550		253.45
			300	253.45
			550	253.45
			250	253.45
10/07/2025	08:32:28.406	200		253.45
			200	253.45
			200	253.45
10/07/2025	08:32:20.777	1 240		254.00
			210	254.00
			40	254.00
			1 030	254.00
			150	254.00
			300	254.00
			200	254.00
			200	254.00
			200	254.00
			150	254.00
10/07/2025	08:31:59.091	300		253.55
			300	253.55
			300	253.55
10/07/2025	08:31:40.516	10		253.55
			10	253.55
			10	253.55
10/07/2025	08:31:13.994	10		253.30
			10	253.30
			10	253.30
10/07/2025	08:30:57.104	8		253.55
			8	253.55
			8	253.55
10/07/2025	08:30:50.191	25		253.15
			25	253.15
			25	253.15
10/07/2025	08:30:36.459	2		253.15
			2	253.15
			2	253.15
10/07/2025	08:26:33.736	1		253.85
			1	253.85
			1	253.85
10/07/2025	08:24:20.198	100		253.50
			100	253.50
			100	253.50
10/07/2025	08:24:08.585	110		253.45
			110	253.45
			53	253.45
			57	253.45
10/07/2025	08:23:55.264	12		253.45
			12	253.45
			12	253.45
10/07/2025	08:22:05.794	1		253.45
			1	253.45
			1	253.45
10/07/2025	08:21:30.939	9		253.15
			9	253.15
			9	253.15
10/07/2025	08:19:57.620	158		253.45
			158	253.45
			158	253.45
10/07/2025	08:19:25.038	9		253.15
			9	253.15
			9	253.15
10/07/2025	08:18:44.631	10		253.45
			10	253.45
			10	253.45
10/07/2025	08:17:41.769	200		253.20
			200	253.20
			200	253.20
10/07/2025	08:16:34.269	120		253.45
			120	253.45
			120	253.45
10/07/2025	08:15:32.236	1		253.45
			1	253.45
			1	253.45
10/07/2025	08:14:42.257	91		253.15
			91	253.15
			91	253.15
10/07/2025	08:13:44.512	300		253.10
			300	253.10
			300	253.10
10/07/2025	08:13:20.383	100		253.10
			100	253.10
			100	253.10
10/07/2025	08:13:01.815	300		253.15
			300	253.15
			300	253.15
10/07/2025	08:11:19.448	3		253.05
			3	253.05
			3	253.05
10/07/2025	08:10:27.122	1		253.85
			1	253.85
			1	253.85
10/07/2025	08:10:05.875	20		253.85
			20	253.85
			20	253.85
10/07/2025	08:09:27.910	5		253.30
			5	253.30
			5	253.30
10/07/2025	08:08:40.525	1		253.85
			1	253.85
			1	253.85
10/07/2025	08:08:33.644	20		253.05
			20	253.05
			20	253.05
10/07/2025	08:07:32.075	1		253.85
			1	253.85
			1	253.85
10/07/2025	08:07:26.845	12		253.05
			12	253.05
			12	253.05
10/07/2025	08:06:47.005	1		253.85
			1	253.85
			1	253.85
10/07/2025	08:06:44.487	1		253.05
			1	253.05
			1	253.05
10/07/2025	08:06:22.404	150		253.00
			150	253.00
			69	253.00
			21	253.00
			60	253.00
10/07/2025	08:06:12.642	91		253.35
			50	253.35
			91	253.35
			41	253.35
10/07/2025	08:05:58.095	2		253.85
			2	253.85
			2	253.85
10/07/2025	08:05:50.858	1		253.85
			1	253.85
			1	253.85
10/07/2025	08:05:43.112	1		253.35
			1	253.35
			1	253.35
10/07/2025	08:05:38.643	30		253.35
			30	253.35
			30	253.35
10/07/2025	08:05:38.385	1		253.35
			1	253.35
			1	253.35
10/07/2025	08:05:37.274	1		253.85
			1	253.85
			1	253.85
10/07/2025	08:05:37.175	1		253.35
			1	253.35
			1	253.35
10/07/2025	08:05:34.256	1		253.35
			1	253.35
			1	253.35
10/07/2025	08:05:24.706	1		253.35
			1	253.35
			1	253.35
10/07/2025	08:05:17.060	25		253.85
			25	253.85
			25	253.85
10/07/2025	08:04:21.279	4		253.85
			4	253.85
			4	253.85
10/07/2025	08:03:37.166	20		253.85
			20	253.85
			20	253.85
10/07/2025	08:02:07.474	1		253.85
			1	253.85
			1	253.85
10/07/2025	08:01:57.010	3		253.30
			3	253.30
			3	253.30
10/07/2025	08:01:24.640	4		253.85
			4	253.85
			4	253.85
10/07/2025	08:01:15.337	100		253.30
			100	253.30
			100	253.30
10/07/2025	08:01:02.195	1		253.85
			1	253.85
			1	253.85
10/07/2025	08:00:58.831	20		253.85
			20	253.85
			20	253.85
10/07/2025	08:00:29.617	72		253.85
			72	253.85
			72	253.85
10/07/2025	08:00:19.746	3		253.00
			3	253.00
			3	253.00
10/07/2025	07:55:48.515	10		253.15
			10	253.15
			10	253.15
10/07/2025	07:55:27.424	100		253.85
			100	253.85
			100	253.85
10/07/2025	07:54:52.648	78		253.00
			5	253.00
			73	253.00
			78	253.00
10/07/2025	07:52:08.534	4		253.00
			4	253.00
			4	253.00
10/07/2025	07:51:43.323	205		253.75
			200	253.75
			5	253.75
			5	253.75
			200	253.75
10/07/2025	07:51:15.917	32		253.00
			20	253.00
			12	253.00
			32	253.00
10/07/2025	07:50:50.205	3		252.80
			3	252.80
			3	252.80
10/07/2025	07:49:42.088	20		253.70
			20	253.70
			20	253.70
10/07/2025	07:47:46.386	6		253.05
			6	253.05
			6	253.05
10/07/2025	07:46:24.330	150		253.60
			150	253.60
			150	253.60
10/07/2025	07:45:50.935	300		253.55
			300	253.55
			300	253.55
10/07/2025	07:44:54.919	1		253.70
			1	253.70
			1	253.70
10/07/2025	07:44:27.507	12		253.70
			12	253.70
			12	253.70
10/07/2025	07:44:16.158	85		253.80
			85	253.80
			85	253.80
10/07/2025	07:44:09.086	200		253.50
			195	253.50
			5	253.50
			200	253.50
10/07/2025	07:43:09.950	200		253.50
			200	253.50
			200	253.50
10/07/2025	07:42:58.855	300		253.45
			300	253.45
			300	253.45
10/07/2025	07:41:42.781	200		253.20
			200	253.20
			200	253.20
10/07/2025	07:41:38.618	300		253.15
			300	253.15
			300	253.15
10/07/2025	07:41:23.351	1		253.15
			1	253.15
			1	253.15
10/07/2025	07:41:11.393	20		253.15
			20	253.15
			20	253.15
10/07/2025	07:41:00.644	94		253.15
			94	253.15
			94	253.15
10/07/2025	07:40:59.238	100		253.15
			100	253.15
			100	253.15
10/07/2025	07:40:48.695	20		253.15
			20	253.15
			20	253.15
10/07/2025	07:40:47.273	3		252.65
			3	252.65
			3	252.65
10/07/2025	07:40:19.236	20		253.15
			20	253.15
			20	253.15
10/07/2025	07:37:45.962	4		253.15
			4	253.15
			4	253.15
10/07/2025	07:37:32.847	200		253.00
			200	253.00
			200	253.00
10/07/2025	07:37:29.608	300		252.95
			300	252.95
			300	252.95
10/07/2025	07:37:29.305	1		252.95
			1	252.95
			1	252.95
10/07/2025	07:37:28.602	21		252.95
			21	252.95
			21	252.95
10/07/2025	07:37:27.822	14		252.95
			14	252.95
			14	252.95
10/07/2025	07:37:27.092	12		252.95
			12	252.95
			12	252.95
10/07/2025	07:37:26.390	58		252.95
			58	252.95
			58	252.95
10/07/2025	07:37:21.063	300		252.95
			300	252.95
			300	252.95
10/07/2025	07:37:20.560	12		252.95
			12	252.95
			12	252.95
10/07/2025	07:37:20.189	200		252.95
			200	252.95
			200	252.95
10/07/2025	07:36:23.123	200		253.05
			200	253.05
			200	253.05
10/07/2025	07:36:15.086	200		253.05
			200	253.05
			200	253.05
10/07/2025	07:36:06.855	1		253.15
			1	253.15
			1	253.15
10/07/2025	07:35:29.979	20		253.15
			20	253.15
			20	253.15
10/07/2025	07:35:24.956	50		253.15
			50	253.15
			50	253.15
10/07/2025	07:35:20.126	200		253.15
			200	253.15
			200	253.15
10/07/2025	07:34:47.478	300		253.05
			300	253.05
			300	253.05
10/07/2025	07:34:24.854	658		252.75
			6	252.75
			20	252.75
			10	252.75
			1	252.75
			200	252.75
			394	252.75
			10	252.75
			5	252.75
			5	252.75
			2	252.75
			140	252.75
			5	252.75
			1	252.75
			200	252.75
			56	252.75
			200	252.75
			29	252.75
			10	252.75
			20	252.75
			2	252.75

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

Clara Technologies Corp. Bid: 10.00 / Ask: 10.20
Volume: 1 711 903
+1.03%

Top 5 Turnover

Realtime Quotes
Last Update:
10/07/2025 @ 10:34:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice