Tradegate Exchange

Tesla Inc.

1369

1168

365.05

Date	Time	Volume	Order Volume	Price
18/09/2025	17:02:43.122	1		365.05
			1	365.05
			1	365.05
18/09/2025	17:02:26.328	55		364.90
			55	364.90
			55	364.90
18/09/2025	17:01:44.590	4		364.80
			4	364.80
			4	364.80
18/09/2025	17:01:40.001	1		364.80
			1	364.80
			1	364.80
18/09/2025	17:01:17.415	1		364.55
			1	364.55
			1	364.55
18/09/2025	17:01:08.248	1		364.55
			1	364.55
			1	364.55
18/09/2025	17:00:00.801	1		364.65
			1	364.65
			1	364.65
18/09/2025	16:59:33.329	1		364.90
			1	364.90
			1	364.90
18/09/2025	16:57:58.650	55		365.00
			55	365.00
			55	365.00
18/09/2025	16:56:55.827	30		364.90
			30	364.90
			30	364.90
18/09/2025	16:56:09.521	1		365.15
			1	365.15
			1	365.15
18/09/2025	16:56:07.306	100		365.20
			100	365.20
			100	365.20
18/09/2025	16:56:02.778	1		365.10
			1	365.10
			1	365.10
18/09/2025	16:55:39.743	1		364.70
			1	364.70
			1	364.70
18/09/2025	16:55:35.193	54		364.80
			54	364.80
			54	364.80
18/09/2025	16:55:17.217	1		364.85
			1	364.85
			1	364.85
18/09/2025	16:54:40.792	1		364.45
			1	364.45
			1	364.45
18/09/2025	16:54:21.580	1		364.35
			1	364.35
			1	364.35
18/09/2025	16:54:17.513	100		364.65
			100	364.65
			100	364.65
18/09/2025	16:53:55.730	21		365.15
			21	365.15
			21	365.15
18/09/2025	16:53:49.905	3		365.10
			3	365.10
			3	365.10
18/09/2025	16:53:39.074	25		364.80
			25	364.80
			25	364.80
18/09/2025	16:53:20.836	1		364.85
			1	364.85
			1	364.85
18/09/2025	16:52:59.311	1		364.70
			1	364.70
			1	364.70
18/09/2025	16:52:46.632	1		364.60
			1	364.60
			1	364.60
18/09/2025	16:52:46.045	4		364.85
			4	364.85
			4	364.85
18/09/2025	16:52:34.245	41		365.00
			41	365.00
			41	365.00
18/09/2025	16:52:15.659	1		364.75
			1	364.75
			1	364.75
18/09/2025	16:52:13.110	55		364.90
			55	364.90
			55	364.90
18/09/2025	16:51:30.393	1		365.85
			1	365.85
			1	365.85
18/09/2025	16:51:00.967	20		366.20
			20	366.20
			20	366.20
18/09/2025	16:50:35.246	35		366.00
			35	366.00
			35	366.00
18/09/2025	16:50:26.692	2		366.00
			2	366.00
			2	366.00
18/09/2025	16:50:25.249	2		366.10
			2	366.10
			2	366.10
18/09/2025	16:50:13.482	1		366.35
			1	366.35
			1	366.35
18/09/2025	16:49:54.464	1		366.35
			1	366.35
			1	366.35
18/09/2025	16:49:35.547	17		366.05
			17	366.05
			17	366.05
18/09/2025	16:49:33.273	180		366.15
			180	366.15
			180	366.15
18/09/2025	16:49:31.244	10		366.30
			10	366.30
			10	366.30
18/09/2025	16:49:12.302	17		366.60
			17	366.60
			17	366.60
18/09/2025	16:48:22.508	3		366.50
			3	366.50
			3	366.50
18/09/2025	16:48:10.583	55		366.65
			55	366.65
			55	366.65
18/09/2025	16:48:06.516	1		366.80
			1	366.80
			1	366.80
18/09/2025	16:47:29.273	10		366.85
			10	366.85
			10	366.85
18/09/2025	16:47:29.026	3		366.70
			3	366.70
			3	366.70
18/09/2025	16:47:27.158	140		366.50
			100	366.50
			40	366.50
			140	366.50
18/09/2025	16:47:11.908	15		366.15
			15	366.15
			15	366.15
18/09/2025	16:47:09.417	3		366.10
			3	366.10
			3	366.10
18/09/2025	16:46:58.212	259		366.00
			258	366.00
			1	366.00
			259	366.00
18/09/2025	16:46:00.335	1		365.35
			1	365.35
			1	365.35
18/09/2025	16:45:35.286	10		364.90
			10	364.90
			10	364.90
18/09/2025	16:45:28.174	3		364.90
			3	364.90
			3	364.90
18/09/2025	16:44:20.466	22		365.20
			22	365.20
			22	365.20
18/09/2025	16:44:20.365	15		365.15
			15	365.15
			15	365.15
18/09/2025	16:44:00.903	136		365.00
			20	365.00
			1	365.00
			100	365.00
			136	365.00
			10	365.00
			5	365.00
18/09/2025	16:43:50.722	21		364.70
			21	364.70
			21	364.70
18/09/2025	16:43:38.637	15		364.60
			15	364.60
			15	364.60
18/09/2025	16:43:20.010	200		364.80
			200	364.80
			200	364.80
18/09/2025	16:43:18.702	25		364.90
			25	364.90
			25	364.90
18/09/2025	16:42:59.098	69		364.55
			69	364.55
			69	364.55
18/09/2025	16:42:51.425	8		364.40
			8	364.40
			8	364.40
18/09/2025	16:42:09.136	7		364.05
			7	364.05
			7	364.05
18/09/2025	16:41:37.192	8		363.90
			8	363.90
			8	363.90
18/09/2025	16:39:45.340	8		363.45
			8	363.45
			8	363.45
18/09/2025	16:39:19.705	2		363.45
			2	363.45
			2	363.45
18/09/2025	16:39:19.209	8		363.65
			8	363.65
			8	363.65
18/09/2025	16:39:08.037	80		363.70
			80	363.70
			80	363.70
18/09/2025	16:38:41.450	1		363.45
			1	363.45
			1	363.45
18/09/2025	16:38:22.577	1		362.95
			1	362.95
			1	362.95
18/09/2025	16:38:10.088	69		363.10
			69	363.10
			69	363.10
18/09/2025	16:37:54.106	1		363.50
			1	363.50
			1	363.50
18/09/2025	16:37:36.122	25		363.10
			25	363.10
			25	363.10
18/09/2025	16:36:57.969	9		363.20
			9	363.20
			9	363.20
18/09/2025	16:35:49.457	80		363.00
			80	363.00
			80	363.00
18/09/2025	16:35:15.984	2		363.30
			2	363.30
			2	363.30
18/09/2025	16:34:57.244	10		363.35
			10	363.35
			10	363.35
18/09/2025	16:34:42.032	5		364.20
			5	364.20
			5	364.20
18/09/2025	16:34:22.048	5		364.15
			5	364.15
			5	364.15
18/09/2025	16:32:24.003	30		364.00
			30	364.00
			30	364.00
18/09/2025	16:32:09.261	300		364.25
			300	364.25
			300	364.25
18/09/2025	16:31:58.912	10		364.10
			10	364.10
			10	364.10
18/09/2025	16:31:45.743	5		364.60
			5	364.60
			5	364.60
18/09/2025	16:31:38.447	28		364.50
			28	364.50
			28	364.50
18/09/2025	16:31:17.297	700		364.50
			700	364.50
			700	364.50
18/09/2025	16:30:47.719	10		364.25
			10	364.25
			10	364.25
18/09/2025	16:30:29.051	355		364.50
			355	364.50
			355	364.50
18/09/2025	16:29:50.286	153		364.05
			153	364.05
			153	364.05
18/09/2025	16:29:41.667	10		364.15
			10	364.15
			10	364.15
18/09/2025	16:28:30.451	9		363.75
			9	363.75
			9	363.75
18/09/2025	16:28:08.345	11		363.30
			11	363.30
			11	363.30
18/09/2025	16:27:53.723	3		363.65
			3	363.65
			3	363.65
18/09/2025	16:27:43.236	200		363.80
			200	363.80
			200	363.80
18/09/2025	16:25:46.363	1		363.95
			1	363.95
			1	363.95
18/09/2025	16:24:14.825	1		364.50
			1	364.50
			1	364.50
18/09/2025	16:23:02.981	15		363.95
			15	363.95
			15	363.95
18/09/2025	16:21:59.429	1		364.40
			1	364.40
			1	364.40
18/09/2025	16:21:58.108	23		364.10
			23	364.10
			23	364.10
18/09/2025	16:21:23.807	1		364.00
			1	364.00
			1	364.00
18/09/2025	16:20:53.833	192		364.00
			192	364.00
			192	364.00
18/09/2025	16:20:33.511	1		364.10
			1	364.10
			1	364.10
18/09/2025	16:18:32.593	76		363.80
			76	363.80
			76	363.80
18/09/2025	16:18:31.684	10		363.80
			10	363.80
			10	363.80
18/09/2025	16:15:47.492	7		363.00
			7	363.00
			7	363.00
18/09/2025	16:14:59.799	1		363.45
			1	363.45
			1	363.45
18/09/2025	16:13:20.168	186		364.10
			186	364.10
			186	364.10
18/09/2025	16:12:54.910	1		363.65
			1	363.65
			1	363.65
18/09/2025	16:11:41.199	19		364.00
			19	364.00
			19	364.00
18/09/2025	16:11:19.841	20		364.00
			20	364.00
			20	364.00
18/09/2025	16:10:46.052	10		364.60
			10	364.60
			10	364.60
18/09/2025	16:10:12.378	120		364.50
			120	364.50
			120	364.50
18/09/2025	16:10:07.545	1		364.40
			1	364.40
			1	364.40
18/09/2025	16:09:39.708	13		364.35
			13	364.35
			13	364.35
18/09/2025	16:09:25.861	10		364.35
			10	364.35
			10	364.35
18/09/2025	16:09:11.270	47		364.35
			47	364.35
			47	364.35
18/09/2025	16:08:50.341	26		364.50
			26	364.50
			26	364.50
18/09/2025	16:08:46.575	6		364.50
			6	364.50
			6	364.50
18/09/2025	16:08:20.615	18		364.75
			18	364.75
			18	364.75
18/09/2025	16:06:28.149	1		363.60
			1	363.60
			1	363.60
18/09/2025	16:06:09.067	2		363.35
			2	363.35
			2	363.35
18/09/2025	16:06:07.884	2		363.40
			2	363.40
			2	363.40
18/09/2025	16:05:22.036	1		363.35
			1	363.35
			1	363.35
18/09/2025	16:05:11.839	417		363.55
			417	363.55
			417	363.55
18/09/2025	16:03:38.172	7		363.45
			7	363.45
			7	363.45
18/09/2025	16:02:36.495	7		363.25
			7	363.25
			7	363.25
18/09/2025	16:02:28.656	50		362.90
			50	362.90
			50	362.90
18/09/2025	16:00:49.613	50		362.75
			50	362.75
			50	362.75
18/09/2025	16:00:01.152	2		363.80
			2	363.80
			2	363.80
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

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

Intel Corp.

Bid: 26.745 / Ask: 26.765
Volume: 1 230 410
+27.12%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 17:03:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice