Tradegate Exchange

Tesla Inc.

900

778

372.95

Date	Time	Volume	Order Volume	Price
22/10/2025	18:47:44.015	1		372.95
			1	372.95
			1	372.95
22/10/2025	18:46:55.659	25		373.00
			25	373.00
			25	373.00
22/10/2025	18:46:05.062	1		372.45
			1	372.45
			1	372.45
22/10/2025	18:45:43.986	20		372.50
			20	372.50
			20	372.50
22/10/2025	18:44:09.726	27		372.20
			27	372.20
			27	372.20
22/10/2025	18:43:16.925	30		372.20
			30	372.20
			30	372.20
22/10/2025	18:43:07.137	3		371.65
			3	371.65
			3	371.65
22/10/2025	18:42:55.752	6		372.55
			6	372.55
			6	372.55
22/10/2025	18:42:12.896	20		373.00
			20	373.00
			20	373.00
22/10/2025	18:42:03.234	69		373.45
			69	373.45
			69	373.45
22/10/2025	18:41:33.052	3		372.10
			3	372.10
			3	372.10
22/10/2025	18:41:27.503	5		372.15
			5	372.15
			5	372.15
22/10/2025	18:41:00.312	10		372.10
			10	372.10
			10	372.10
22/10/2025	18:40:20.719	3		372.65
			3	372.65
			3	372.65
22/10/2025	18:40:07.006	1		372.85
			1	372.85
			1	372.85
22/10/2025	18:40:04.488	1		373.00
			1	373.00
			1	373.00
22/10/2025	18:39:53.976	4		372.45
			4	372.45
			4	372.45
22/10/2025	18:39:04.049	30		371.60
			30	371.60
			30	371.60
22/10/2025	18:38:26.613	32		371.75
			32	371.75
			32	371.75
22/10/2025	18:38:11.774	12		371.65
			12	371.65
			12	371.65
22/10/2025	18:38:00.459	5		372.00
			5	372.00
			5	372.00
22/10/2025	18:37:46.546	14		371.25
			14	371.25
			14	371.25
22/10/2025	18:37:43.473	5		371.90
			5	371.90
			5	371.90
22/10/2025	18:36:57.633	57		371.95
			57	371.95
			57	371.95
22/10/2025	18:36:46.786	3		372.30
			3	372.30
			3	372.30
22/10/2025	18:36:15.137	10		372.00
			10	372.00
			10	372.00
22/10/2025	18:33:13.950	6		369.95
			6	369.95
			6	369.95
22/10/2025	18:32:56.093	140		369.75
			140	369.75
			140	369.75
22/10/2025	18:32:51.286	100		369.90
			100	369.90
			100	369.90
22/10/2025	18:32:23.958	1		370.05
			1	370.05
			1	370.05
22/10/2025	18:32:13.255	17		369.40
			17	369.40
			17	369.40
22/10/2025	18:32:13.018	181		369.40
			25	369.40
			23	369.40
			5	369.40
			4	369.40
			1	369.40
			24	369.40
			8	369.40
			57	369.40
			2	369.40
			4	369.40
			2	369.40
			5	369.40
			4	369.40
			1	369.40
			181	369.40
			10	369.40
			6	369.40
22/10/2025	18:32:12.785	169		370.00
			43	370.00
			15	370.00
			90	370.00
			79	370.00
			1	370.00
			100	370.00
			10	370.00
22/10/2025	18:32:08.772	20		370.30
			20	370.30
			20	370.30
22/10/2025	18:31:58.503	1		370.90
			1	370.90
			1	370.90
22/10/2025	18:31:45.536	331		370.45
			30	370.45
			3	370.45
			1	370.45
			300	370.45
			28	370.45
			300	370.45
22/10/2025	18:31:45.413	97		371.00
			97	371.00
			97	371.00
22/10/2025	18:31:34.869	2		371.60
			2	371.60
			2	371.60
22/10/2025	18:30:45.133	80		371.40
			80	371.40
			80	371.40
22/10/2025	18:30:44.816	15		371.45
			15	371.45
			15	371.45
22/10/2025	18:30:44.182	39		372.00
			39	372.00
			4	372.00
			35	372.00
22/10/2025	18:30:39.703	11		372.85
			11	372.85
			7	372.85
			4	372.85
22/10/2025	18:30:38.508	100		373.00
			100	373.00
			100	373.00
22/10/2025	18:30:08.851	1		374.25
			1	374.25
			1	374.25
22/10/2025	18:29:42.329	1		373.45
			1	373.45
			1	373.45
22/10/2025	18:28:57.861	20		374.10
			20	374.10
			20	374.10
22/10/2025	18:28:01.176	7		373.55
			7	373.55
			7	373.55
22/10/2025	18:26:07.279	3		373.75
			3	373.75
			3	373.75
22/10/2025	18:25:47.447	1		374.20
			1	374.20
			1	374.20
22/10/2025	18:25:30.538	10		374.10
			10	374.10
			10	374.10
22/10/2025	18:24:05.949	6		373.60
			6	373.60
			6	373.60
22/10/2025	18:22:19.369	400		373.60
			400	373.60
			400	373.60
22/10/2025	18:21:03.304	1		374.45
			1	374.45
			1	374.45
22/10/2025	18:20:47.694	1		374.75
			1	374.75
			1	374.75
22/10/2025	18:19:49.684	50		374.80
			50	374.80
			50	374.80
22/10/2025	18:17:34.009	19		375.75
			19	375.75
			19	375.75
22/10/2025	18:13:17.009	1		375.30
			1	375.30
			1	375.30
22/10/2025	18:11:41.235	1		375.20
			1	375.20
			1	375.20
22/10/2025	18:11:07.389	1		374.25
			1	374.25
			1	374.25
22/10/2025	18:10:57.538	13		374.45
			13	374.45
			13	374.45
22/10/2025	18:10:20.180	2		375.45
			2	375.45
			2	375.45
22/10/2025	18:10:17.911	10		375.50
			10	375.50
			10	375.50
22/10/2025	18:09:04.706	1		375.35
			1	375.35
			1	375.35
22/10/2025	18:08:37.138	3		374.90
			3	374.90
			3	374.90
22/10/2025	18:08:03.729	14		375.25
			14	375.25
			14	375.25
22/10/2025	18:06:34.077	27		375.15
			27	375.15
			27	375.15
22/10/2025	18:05:45.818	4		373.90
			4	373.90
			4	373.90
22/10/2025	18:05:02.019	8		374.40
			8	374.40
			8	374.40
22/10/2025	18:04:16.838	1		374.80
			1	374.80
			1	374.80
22/10/2025	18:04:12.933	2		374.25
			2	374.25
			2	374.25
22/10/2025	18:04:01.050	10		374.40
			10	374.40
			10	374.40
22/10/2025	18:03:48.761	1		373.95
			1	373.95
			1	373.95
22/10/2025	18:03:17.160	25		374.40
			25	374.40
			25	374.40
22/10/2025	18:03:10.136	40		374.45
			40	374.45
			40	374.45
22/10/2025	18:02:20.305	1		374.35
			1	374.35
			1	374.35
22/10/2025	18:02:15.508	20		374.45
			20	374.45
			20	374.45
22/10/2025	18:02:10.524	10		374.40
			10	374.40
			10	374.40
22/10/2025	18:00:43.557	21		374.50
			21	374.50
			21	374.50
22/10/2025	17:59:33.904	1		374.55
			1	374.55
			1	374.55
22/10/2025	17:59:17.479	13		375.15
			13	375.15
			13	375.15
22/10/2025	17:59:11.870	2		375.00
			2	375.00
			2	375.00
22/10/2025	17:59:09.858	3		374.95
			3	374.95
			3	374.95
22/10/2025	17:59:09.357	15		374.95
			15	374.95
			15	374.95
22/10/2025	17:58:52.304	3		375.25
			3	375.25
			3	375.25
22/10/2025	17:57:07.995	1		375.45
			1	375.45
			1	375.45
22/10/2025	17:56:17.217	5		375.60
			5	375.60
			5	375.60
22/10/2025	17:56:06.904	3		375.20
			3	375.20
			3	375.20
22/10/2025	17:56:01.072	1		375.65
			1	375.65
			1	375.65
22/10/2025	17:55:56.825	2		375.65
			2	375.65
			2	375.65
22/10/2025	17:55:08.475	6		375.15
			6	375.15
			6	375.15
22/10/2025	17:53:46.203	43		375.30
			43	375.30
			43	375.30
22/10/2025	17:50:29.566	10		374.60
			10	374.60
			10	374.60
22/10/2025	17:50:05.080	14		375.20
			14	375.20
			14	375.20
22/10/2025	17:49:43.245	1		375.05
			1	375.05
			1	375.05
22/10/2025	17:49:13.698	95		375.00
			95	375.00
			95	375.00
22/10/2025	17:47:23.145	3		374.35
			3	374.35
			3	374.35
22/10/2025	17:47:08.831	12		374.45
			12	374.45
			12	374.45
22/10/2025	17:46:55.071	5		374.45
			5	374.45
			5	374.45
22/10/2025	17:46:17.435	12		374.25
			12	374.25
			12	374.25
22/10/2025	17:46:05.824	10		374.75
			10	374.75
			10	374.75
22/10/2025	17:45:44.101	9		374.30
			9	374.30
			9	374.30
22/10/2025	17:45:40.527	1		374.30
			1	374.30
			1	374.30
22/10/2025	17:44:53.014	4		373.70
			4	373.70
			4	373.70
22/10/2025	17:44:26.522	40		374.40
			40	374.40
			40	374.40
22/10/2025	17:42:28.997	5		373.75
			5	373.75
			5	373.75
22/10/2025	17:41:57.681	1		373.35
			1	373.35
			1	373.35
22/10/2025	17:41:03.294	2		373.75
			2	373.75
			2	373.75
22/10/2025	17:38:56.970	500		373.80
			500	373.80
			500	373.80
22/10/2025	17:38:50.771	5		373.35
			5	373.35
			5	373.35
22/10/2025	17:38:42.153	3		373.25
			3	373.25
			3	373.25
22/10/2025	17:36:45.425	22		374.00
			22	374.00
			22	374.00
22/10/2025	17:36:35.496	30		373.90
			30	373.90
			30	373.90
22/10/2025	17:36:32.752	1		374.00
			1	374.00
			1	374.00
22/10/2025	17:36:15.572	15		373.35
			15	373.35
			15	373.35
22/10/2025	17:36:15.319	30		373.20
			30	373.20
			30	373.20
22/10/2025	17:35:57.355	3		373.65
			3	373.65
			3	373.65
22/10/2025	17:35:47.757	1		373.40
			1	373.40
			1	373.40
22/10/2025	17:35:46.236	13		372.90
			13	372.90
			13	372.90
22/10/2025	17:35:15.548	1		373.05
			1	373.05
			1	373.05
22/10/2025	17:35:00.540	15		373.00
			15	373.00
			15	373.00
22/10/2025	17:34:05.558	136		373.70
			136	373.70
			136	373.70
22/10/2025	17:32:52.332	14		373.45
			14	373.45
			14	373.45
22/10/2025	17:32:25.705	70		373.05
			70	373.05
			70	373.05
22/10/2025	17:32:17.074	1		373.30
			1	373.30
			1	373.30
22/10/2025	17:32:08.541	5		372.70
			5	372.70
			5	372.70
22/10/2025	17:31:56.855	6		373.25
			6	373.25
			6	373.25
22/10/2025	17:31:53.030	6		373.10
			6	373.10
			6	373.10
22/10/2025	17:31:41.358	2		372.55
			2	372.55
			2	372.55
22/10/2025	17:31:04.958	5		372.80
			5	372.80
			5	372.80
22/10/2025	17:30:36.241	50		372.60
			50	372.60
			50	372.60
22/10/2025	17:30:25.472	10		372.65
			10	372.65
			10	372.65
22/10/2025	17:29:59.501	1		373.05
			1	373.05
			1	373.05
22/10/2025	17:29:08.043	10		372.70
			10	372.70
			10	372.70
22/10/2025	17:28:59.181	3		373.20
			3	373.20
			3	373.20
22/10/2025	17:27:56.804	7		372.65
			7	372.65
			7	372.65
22/10/2025	17:27:46.583	26		373.00
			26	373.00
			26	373.00
22/10/2025	17:27:36.103	122		373.30
			122	373.30
			122	373.30
22/10/2025	17:26:51.300	10		373.85
			10	373.85
			10	373.85
22/10/2025	17:26:44.763	23		374.05
			23	374.05
			23	374.05
22/10/2025	17:25:12.435	10		373.85
			10	373.85
			10	373.85
22/10/2025	17:24:33.508	6		372.85
			6	372.85
			6	372.85
22/10/2025	17:24:13.040	112		372.50
			112	372.50
			112	372.50
22/10/2025	17:24:08.909	6		372.55
			6	372.55
			6	372.55
22/10/2025	17:23:27.754	13		372.40
			3	372.40
			13	372.40
			10	372.40
22/10/2025	17:23:21.666	2		372.30
			2	372.30
			2	372.30
22/10/2025	17:22:32.293	3		372.70
			3	372.70
			3	372.70
22/10/2025	17:22:10.273	1		372.60
			1	372.60
			1	372.60
22/10/2025	17:22:08.706	22		372.75
			22	372.75
			22	372.75
22/10/2025	17:22:04.493	250		373.00
			250	373.00
			250	373.00
22/10/2025	17:21:55.437	22		373.05
			22	373.05
			22	373.05
22/10/2025	17:21:20.218	8		373.10
			8	373.10
			8	373.10
22/10/2025	17:21:18.562	1		373.30
			1	373.30
			1	373.30
22/10/2025	17:21:16.977	1 000		373.20
			1 000	373.20
			1 000	373.20
22/10/2025	17:21:00.987	35		373.35
			35	373.35
			35	373.35
22/10/2025	17:20:57.449	1		373.75
			1	373.75
			1	373.75
22/10/2025	17:20:51.243	77		374.20
			77	374.20
			77	374.20
22/10/2025	17:19:23.701	5		374.15
			5	374.15
			5	374.15
22/10/2025	17:19:04.768	1		373.90
			1	373.90
			1	373.90
22/10/2025	17:18:20.965	2		374.05
			2	374.05
			2	374.05
22/10/2025	17:18:15.957	3		374.00
			3	374.00
			3	374.00
22/10/2025	17:17:22.803	42		374.00
			42	374.00
			42	374.00
22/10/2025	17:17:18.253	1		373.95
			1	373.95
			1	373.95
22/10/2025	17:14:55.829	52		375.95
			52	375.95
			52	375.95
22/10/2025	17:14:55.732	16		376.00
			16	376.00
			16	376.00
22/10/2025	17:12:18.051	1		376.65
			1	376.65
			1	376.65
22/10/2025	17:11:42.137	27		376.85
			27	376.85
			27	376.85
22/10/2025	17:10:38.237	10		376.85
			10	376.85
			10	376.85
22/10/2025	17:09:05.085	1		376.85
			1	376.85
			1	376.85
22/10/2025	17:08:52.874	8		376.60
			8	376.60
			8	376.60
22/10/2025	17:08:16.262	2		376.50
			2	376.50
			2	376.50
22/10/2025	17:07:54.856	25		376.30
			25	376.30
			25	376.30
22/10/2025	17:07:52.407	36		376.65
			36	376.65
			36	376.65
22/10/2025	17:07:44.455	100		376.70
			100	376.70
			100	376.70
22/10/2025	17:06:45.425	3		377.30
			3	377.30
			3	377.30
22/10/2025	17:06:36.495	1		377.00
			1	377.00
			1	377.00
22/10/2025	17:06:35.089	5		376.75
			5	376.75
			5	376.75
22/10/2025	17:06:26.559	20		376.75
			20	376.75
			20	376.75
22/10/2025	17:06:22.000	1		376.65
			1	376.65
			1	376.65
22/10/2025	17:05:16.396	1		376.85
			1	376.85
			1	376.85
22/10/2025	17:05:01.714	10		376.60
			10	376.60
			10	376.60
22/10/2025	17:04:52.469	80		376.60
			80	376.60
			80	376.60
22/10/2025	17:04:47.839	14		376.80
			14	376.80
			14	376.80
22/10/2025	17:04:41.980	40		376.65
			40	376.65
			40	376.65
22/10/2025	17:04:39.956	6		376.60
			6	376.60
			6	376.60
22/10/2025	17:04:11.918	100		376.70
			100	376.70
			100	376.70
22/10/2025	17:04:06.085	3		376.45
			3	376.45
			3	376.45
22/10/2025	17:03:51.391	1		376.70
			1	376.70
			1	376.70
22/10/2025	17:03:49.521	20		376.70
			20	376.70
			20	376.70
22/10/2025	17:01:22.721	3		376.85
			3	376.85
			3	376.85
22/10/2025	17:01:20.890	8		376.80
			8	376.80
			8	376.80
22/10/2025	17:01:13.380	5		376.40
			5	376.40
			5	376.40
22/10/2025	17:00:45.245	1		376.80
			1	376.80
			1	376.80
22/10/2025	17:00:39.073	1		376.80
			1	376.80
			1	376.80
22/10/2025	17:00:37.395	6		376.55
			6	376.55
			6	376.55
22/10/2025	17:00:28.046	3		376.25
			3	376.25
			3	376.25
22/10/2025	17:00:00.710	1		377.00
			1	377.00
			1	377.00
22/10/2025	16:59:53.920	23		377.00
			23	377.00
			23	377.00
22/10/2025	16:58:28.290	25		376.50
			25	376.50
			25	376.50
22/10/2025	16:57:55.699	79		376.30
			79	376.30
			79	376.30
22/10/2025	16:57:27.652	193		376.30
			193	376.30
			193	376.30
22/10/2025	16:57:15.778	8		376.50
			8	376.50
			8	376.50
22/10/2025	16:56:35.818	1		375.90
			1	375.90
			1	375.90
22/10/2025	16:54:36.812	7		375.55
			7	375.55
			7	375.55
22/10/2025	16:54:32.065	10		375.75
			10	375.75
			10	375.75
22/10/2025	16:53:05.805	50		375.05
			50	375.05
			50	375.05
22/10/2025	16:52:57.182	54		375.25
			54	375.25
			54	375.25
22/10/2025	16:52:35.486	6		375.40
			6	375.40
			6	375.40
22/10/2025	16:52:20.685	3		375.75
			3	375.75
			3	375.75
22/10/2025	16:51:36.034	100		375.45
			100	375.45
			100	375.45
22/10/2025	16:50:28.803	5		375.55
			5	375.55
			5	375.55
22/10/2025	16:50:14.278	4		375.65
			4	375.65
			4	375.65
22/10/2025	16:49:00.057	25		374.45
			25	374.45
			25	374.45
22/10/2025	16:48:36.132	30		374.00
			30	374.00
			30	374.00
22/10/2025	16:48:16.724	8		373.60
			8	373.60
			8	373.60
22/10/2025	16:48:12.732	5		373.15
			5	373.15
			5	373.15
22/10/2025	16:47:51.760	1		373.80
			1	373.80
			1	373.80
22/10/2025	16:47:43.638	60		373.45
			60	373.45
			60	373.45
22/10/2025	16:47:29.760	5		373.40
			5	373.40
			5	373.40
22/10/2025	16:46:48.308	15		373.05
			15	373.05
			15	373.05
22/10/2025	16:46:44.434	17		373.35
			17	373.35
			17	373.35
22/10/2025	16:46:18.114	46		373.10
			46	373.10
			46	373.10
22/10/2025	16:46:10.734	1		373.85
			1	373.85
			1	373.85
22/10/2025	16:45:51.511	2		374.35
			2	374.35
			2	374.35
22/10/2025	16:45:34.801	6		374.55
			6	374.55
			6	374.55
22/10/2025	16:45:27.157	1		374.90
			1	374.90
			1	374.90
22/10/2025	16:44:52.005	25		374.50
			25	374.50
			25	374.50
22/10/2025	16:43:59.518	1		375.50
			1	375.50
			1	375.50
22/10/2025	16:43:49.461	1		375.00
			1	375.00
			1	375.00
22/10/2025	16:43:36.296	4		375.10
			4	375.10
			4	375.10
22/10/2025	16:43:28.833	1		375.40
			1	375.40
			1	375.40
22/10/2025	16:43:22.287	5		374.90
			5	374.90
			5	374.90
22/10/2025	16:43:12.133	1		375.05
			1	375.05
			1	375.05
22/10/2025	16:43:11.429	1		375.05
			1	375.05
			1	375.05
22/10/2025	16:43:10.892	500		375.00
			500	375.00
			500	375.00
22/10/2025	16:42:38.465	67		375.25
			67	375.25
			67	375.25
22/10/2025	16:41:54.014	380		375.80
			380	375.80
			380	375.80
22/10/2025	16:40:32.409	6		375.45
			6	375.45
			6	375.45
22/10/2025	16:40:22.727	20		375.35
			20	375.35
			20	375.35
22/10/2025	16:40:18.248	1		375.25
			1	375.25
			1	375.25
22/10/2025	16:38:43.787	26		375.25
			26	375.25
			26	375.25
22/10/2025	16:38:08.746	67		375.65
			67	375.65
			67	375.65
22/10/2025	16:37:59.553	5		375.40
			5	375.40
			5	375.40
22/10/2025	16:37:11.491	1		374.60
			1	374.60
			1	374.60
22/10/2025	16:37:05.552	1		374.95
			1	374.95
			1	374.95
22/10/2025	16:37:01.918	10		374.85
			1	374.85
			9	374.85
			10	374.85
22/10/2025	16:36:52.570	1		375.25
			1	375.25
			1	375.25
22/10/2025	16:36:46.028	1		374.75
			1	374.75
			1	374.75
22/10/2025	16:36:32.676	35		374.60
			35	374.60
			35	374.60
22/10/2025	16:36:10.810	46		373.75
			46	373.75
			46	373.75
22/10/2025	16:36:01.841	5		373.95
			5	373.95
			5	373.95
22/10/2025	16:35:51.250	24		373.40
			24	373.40
			24	373.40
22/10/2025	16:35:34.863	2		373.45
			2	373.45
			2	373.45
22/10/2025	16:35:18.482	2		373.75
			2	373.75
			2	373.75
22/10/2025	16:34:45.546	92		374.35
			92	374.35
			92	374.35
22/10/2025	16:34:29.473	30		374.30
			30	374.30
			30	374.30
22/10/2025	16:34:02.308	2		373.80
			2	373.80
			2	373.80
22/10/2025	16:33:53.422	20		373.85
			20	373.85
			20	373.85
22/10/2025	16:33:24.987	1		374.60
			1	374.60
			1	374.60
22/10/2025	16:33:08.506	50		373.05
			50	373.05
			50	373.05
22/10/2025	16:32:33.523	3		372.80
			3	372.80
			3	372.80
22/10/2025	16:32:30.520	5		372.65
			5	372.65
			5	372.65
22/10/2025	16:32:08.253	4		373.80
			4	373.80
			4	373.80
22/10/2025	16:31:59.647	20		373.15
			20	373.15
			20	373.15
22/10/2025	16:31:39.975	90		372.50
			90	372.50
			90	372.50
22/10/2025	16:31:39.890	30		372.50
			30	372.50
			30	372.50
22/10/2025	16:31:22.873	33		372.95
			33	372.95
			28	372.95
			5	372.95
22/10/2025	16:31:14.738	750		373.50
			750	373.50
			750	373.50
22/10/2025	16:31:00.517	35		373.50
			35	373.50
			35	373.50
22/10/2025	16:30:59.975	42		373.60
			42	373.60
			42	373.60
22/10/2025	16:30:53.957	1		374.15
			1	374.15
			1	374.15
22/10/2025	16:30:18.066	41		374.30
			41	374.30
			41	374.30
22/10/2025	16:30:05.054	1		373.80
			1	373.80
			1	373.80
22/10/2025	16:29:20.086	1		373.55
			1	373.55
			1	373.55
22/10/2025	16:29:19.960	23		373.55
			23	373.55
			13	373.55
			10	373.55
22/10/2025	16:29:19.799	218		374.00
			13	374.00
			5	374.00
			200	374.00
			218	374.00
22/10/2025	16:29:00.283	100		374.20
			100	374.20
			100	374.20
22/10/2025	16:28:32.586	1		374.65
			1	374.65
			1	374.65
22/10/2025	16:28:13.966	100		374.30
			100	374.30
			100	374.30
22/10/2025	16:28:09.521	350		375.00
			350	375.00
			350	375.00
22/10/2025	16:27:48.200	141		374.75
			26	374.75
			86	374.75
			26	374.75
			10	374.75
			10	374.75
			15	374.75
			89	374.75
			20	374.75
22/10/2025	16:27:48.089	197		375.00
			89	375.00
			10	375.00
			32	375.00
			5	375.00
			100	375.00
			50	375.00
			5	375.00
			10	375.00
			40	375.00
			53	375.00
22/10/2025	16:27:48.007	1		374.75
			1	374.75
			1	374.75
22/10/2025	16:27:07.203	27		375.40
			27	375.40
			27	375.40
22/10/2025	16:27:07.086	55		375.40
			10	375.40
			15	375.40
			55	375.40
			30	375.40
22/10/2025	16:27:06.953	16		376.00
			16	376.00
			15	376.00
			1	376.00
22/10/2025	16:26:53.261	10		376.65
			10	376.65
			10	376.65
22/10/2025	16:25:42.571	300		376.90
			300	376.90
			300	376.90
22/10/2025	16:25:26.525	5		376.95
			5	376.95
			5	376.95
22/10/2025	16:24:39.967	8		376.50
			8	376.50
			8	376.50
22/10/2025	16:24:29.947	75		376.35
			75	376.35
			75	376.35
22/10/2025	16:24:20.761	10		376.25
			10	376.25
			10	376.25
22/10/2025	16:24:20.573	40		376.30
			10	376.30
			30	376.30
			40	376.30
22/10/2025	16:24:00.688	100		376.65
			27	376.65
			10	376.65
			99	376.65
			37	376.65
			26	376.65
			1	376.65
22/10/2025	16:23:33.920	39		377.05
			39	377.05
			39	377.05
22/10/2025	16:23:00.979	10		377.25
			10	377.25
			3	377.25
			7	377.25
22/10/2025	16:21:58.584	87		377.65
			77	377.65
			10	377.65
			87	377.65
22/10/2025	16:21:57.744	35		378.00
			35	378.00
			35	378.00
22/10/2025	16:21:48.556	2		378.45
			2	378.45
			2	378.45
22/10/2025	16:21:42.468	112		378.75
			112	378.75
			112	378.75
22/10/2025	16:21:39.340	25		378.85
			25	378.85
			25	378.85
22/10/2025	16:21:16.682	156		379.10
			156	379.10
			156	379.10
22/10/2025	16:21:01.098	4		378.95
			4	378.95
			4	378.95
22/10/2025	16:20:52.869	8		378.90
			8	378.90
			8	378.90
22/10/2025	16:20:41.739	13		378.95
			13	378.95
			13	378.95
22/10/2025	16:20:34.215	1		379.25
			1	379.25
			1	379.25
22/10/2025	16:20:22.335	80		379.00
			80	379.00
			80	379.00
22/10/2025	16:20:07.298	1		378.60
			1	378.60
			1	378.60
22/10/2025	16:19:42.571	1		378.70
			1	378.70
			1	378.70
22/10/2025	16:19:24.679	20		379.00
			20	379.00
			20	379.00
22/10/2025	16:19:05.788	124		378.65
			124	378.65
			124	378.65
22/10/2025	16:18:47.189	14		378.25
			14	378.25
			14	378.25
22/10/2025	16:17:21.481	30		378.00
			30	378.00
			30	378.00
22/10/2025	16:17:08.652	47		378.00
			30	378.00
			4	378.00
			10	378.00
			1	378.00
			47	378.00
			2	378.00
22/10/2025	16:17:08.445	510		378.00
			510	378.00
			450	378.00
			7	378.00
			10	378.00
			25	378.00
			8	378.00
			8	378.00
			2	378.00

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: 0.00 / Ask: 2.68
Volume: 34 177 909
-14.24%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/10/2025 @ 18:47:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice