Tradegate Exchange

Tesla Inc.

1114

971

378.10

Date	Time	Volume	Order Volume	Price
22/10/2025	21:59:43.899	4		378.10
			4	378.10
			4	378.10
22/10/2025	21:59:37.355	8		378.15
			8	378.15
			8	378.15
22/10/2025	21:59:32.488	27		378.15
			27	378.15
			27	378.15
22/10/2025	21:59:21.306	25		378.00
			10	378.00
			5	378.00
			2	378.00
			18	378.00
			15	378.00
22/10/2025	21:58:50.101	9		378.50
			9	378.50
			4	378.50
			5	378.50
22/10/2025	21:58:49.180	27		378.50
			5	378.50
			8	378.50
			27	378.50
			14	378.50
22/10/2025	21:58:32.955	27		378.50
			27	378.50
			27	378.50
22/10/2025	21:58:25.280	74		378.50
			74	378.50
			74	378.50
22/10/2025	21:58:22.096	96		378.50
			27	378.50
			96	378.50
			69	378.50
22/10/2025	21:58:19.643	27		378.45
			27	378.45
			27	378.45
22/10/2025	21:57:57.396	15		378.30
			15	378.30
			15	378.30
22/10/2025	21:57:52.287	8		378.40
			8	378.40
			8	378.40
22/10/2025	21:57:48.529	23		378.30
			23	378.30
			23	378.30
22/10/2025	21:57:46.818	27		378.30
			27	378.30
			27	378.30
22/10/2025	21:57:16.673	20		378.10
			20	378.10
			20	378.10
22/10/2025	21:57:10.086	25		378.50
			25	378.50
			25	378.50
22/10/2025	21:56:59.268	15		378.50
			15	378.50
			15	378.50
22/10/2025	21:56:38.742	26		378.30
			15	378.30
			26	378.30
			11	378.30
22/10/2025	21:56:10.102	27		378.30
			27	378.30
			27	378.30
22/10/2025	21:55:16.383	4		378.35
			4	378.35
			4	378.35
22/10/2025	21:55:09.334	25		378.00
			25	378.00
			25	378.00
22/10/2025	21:55:07.072	6		378.00
			6	378.00
			6	378.00
22/10/2025	21:55:02.004	27		378.00
			27	378.00
			27	378.00
22/10/2025	21:54:53.167	16		377.45
			16	377.45
			16	377.45
22/10/2025	21:54:06.380	6		377.10
			6	377.10
			6	377.10
22/10/2025	21:54:03.996	25		377.00
			25	377.00
			25	377.00
22/10/2025	21:53:47.143	200		376.95
			200	376.95
			200	376.95
22/10/2025	21:53:20.903	33		377.00
			33	377.00
			33	377.00
22/10/2025	21:52:56.865	25		376.80
			10	376.80
			25	376.80
			15	376.80
22/10/2025	21:51:42.870	5		377.30
			5	377.30
			5	377.30
22/10/2025	21:50:55.704	8		376.75
			8	376.75
			8	376.75
22/10/2025	21:49:58.818	25		377.70
			25	377.70
			25	377.70
22/10/2025	21:49:14.899	11		376.90
			11	376.90
			11	376.90
22/10/2025	21:47:13.334	2		377.20
			2	377.20
			2	377.20
22/10/2025	21:46:25.128	20		377.45
			20	377.45
			20	377.45
22/10/2025	21:44:06.779	30		377.40
			30	377.40
			30	377.40
22/10/2025	21:43:27.357	1		377.30
			1	377.30
			1	377.30
22/10/2025	21:42:06.674	60		377.05
			60	377.05
			60	377.05
22/10/2025	21:42:04.733	46		377.00
			46	377.00
			26	377.00
			20	377.00
22/10/2025	21:41:44.051	50		377.50
			50	377.50
			50	377.50
22/10/2025	21:41:31.236	139		377.75
			139	377.75
			139	377.75
22/10/2025	21:41:21.259	21		377.90
			21	377.90
			21	377.90
22/10/2025	21:40:05.175	1		377.65
			1	377.65
			1	377.65
22/10/2025	21:39:20.505	500		377.60
			26	377.60
			500	377.60
			474	377.60
22/10/2025	21:38:21.149	151		377.55
			151	377.55
			151	377.55
22/10/2025	21:37:54.557	20		377.35
			20	377.35
			20	377.35
22/10/2025	21:37:13.749	26		377.20
			26	377.20
			26	377.20
22/10/2025	21:36:25.777	9		377.90
			8	377.90
			9	377.90
			1	377.90
22/10/2025	21:36:11.260	12		377.40
			12	377.40
			12	377.40
22/10/2025	21:35:22.046	1		377.35
			1	377.35
			1	377.35
22/10/2025	21:34:40.885	14		377.70
			14	377.70
			14	377.70
22/10/2025	21:34:17.075	15		377.30
			15	377.30
			15	377.30
22/10/2025	21:32:35.170	200		377.50
			200	377.50
			200	377.50
22/10/2025	21:29:34.353	141		377.25
			141	377.25
			141	377.25
22/10/2025	21:29:33.840	13		377.35
			13	377.35
			13	377.35
22/10/2025	21:29:09.521	183		377.40
			183	377.40
			183	377.40
22/10/2025	21:27:43.328	23		376.70
			23	376.70
			23	376.70
22/10/2025	21:27:11.276	15		377.20
			15	377.20
			15	377.20
22/10/2025	21:26:36.189	1		377.50
			1	377.50
			1	377.50
22/10/2025	21:26:01.396	33		377.20
			33	377.20
			33	377.20
22/10/2025	21:25:59.992	122		377.05
			122	377.05
			122	377.05
22/10/2025	21:23:47.795	7		376.70
			7	376.70
			7	376.70
22/10/2025	21:23:47.747	4		376.70
			4	376.70
			4	376.70
22/10/2025	21:23:02.722	15		376.80
			15	376.80
			15	376.80
22/10/2025	21:19:35.245	10		376.65
			10	376.65
			10	376.65
22/10/2025	21:18:25.018	20		376.40
			20	376.40
			20	376.40
22/10/2025	21:15:50.427	15		377.05
			15	377.05
			15	377.05
22/10/2025	21:15:16.069	33		376.65
			33	376.65
			33	376.65
22/10/2025	21:14:23.555	22		376.85
			22	376.85
			22	376.85
22/10/2025	21:13:10.500	4		376.95
			4	376.95
			4	376.95
22/10/2025	21:12:58.245	1 000		376.95
			1 000	376.95
			500	376.95
			500	376.95
22/10/2025	21:12:32.844	1 000		376.95
			1 000	376.95
			1 000	376.95
22/10/2025	21:12:18.237	7		377.00
			7	377.00
			7	377.00
22/10/2025	21:11:41.223	290		377.00
			90	377.00
			290	377.00
			200	377.00
22/10/2025	21:08:00.605	5		376.70
			5	376.70
			5	376.70
22/10/2025	21:07:47.522	13		376.60
			13	376.60
			13	376.60
22/10/2025	21:06:11.834	40		375.95
			40	375.95
			27	375.95
			13	375.95
22/10/2025	21:03:39.046	17		375.40
			17	375.40
			17	375.40
22/10/2025	21:01:35.925	15		375.55
			15	375.55
			15	375.55
22/10/2025	21:00:26.362	7		375.75
			7	375.75
			7	375.75
22/10/2025	21:00:13.011	4		376.20
			4	376.20
			4	376.20
22/10/2025	20:59:50.153	25		376.10
			25	376.10
			25	376.10
22/10/2025	20:58:55.673	33		375.40
			33	375.40
			33	375.40
22/10/2025	20:58:04.873	156		375.40
			156	375.40
			156	375.40
22/10/2025	20:57:26.139	10		375.65
			10	375.65
			10	375.65
22/10/2025	20:57:17.690	3		375.25
			3	375.25
			3	375.25
22/10/2025	20:57:03.755	2		375.55
			2	375.55
			2	375.55
22/10/2025	20:56:33.818	100		374.70
			100	374.70
			100	374.70
22/10/2025	20:54:12.156	44		374.25
			44	374.25
			44	374.25
22/10/2025	20:53:14.524	5		374.70
			5	374.70
			5	374.70
22/10/2025	20:51:41.101	4		374.15
			4	374.15
			4	374.15
22/10/2025	20:50:10.165	20		374.75
			20	374.75
			20	374.75
22/10/2025	20:45:49.128	15		374.65
			15	374.65
			15	374.65
22/10/2025	20:45:47.178	24		374.60
			24	374.60
			24	374.60
22/10/2025	20:45:19.103	50		373.95
			50	373.95
			50	373.95
22/10/2025	20:43:36.956	3		374.40
			3	374.40
			3	374.40
22/10/2025	20:42:54.989	3		374.30
			3	374.30
			3	374.30
22/10/2025	20:39:16.115	50		374.20
			50	374.20
			50	374.20
22/10/2025	20:36:19.904	3		373.70
			3	373.70
			3	373.70
22/10/2025	20:36:01.773	17		373.80
			17	373.80
			17	373.80
22/10/2025	20:35:56.390	3		373.85
			3	373.85
			3	373.85
22/10/2025	20:34:55.565	2		374.05
			2	374.05
			2	374.05
22/10/2025	20:34:20.220	16		373.35
			16	373.35
			16	373.35
22/10/2025	20:34:10.687	1		373.65
			1	373.65
			1	373.65
22/10/2025	20:32:15.427	100		373.35
			100	373.35
			100	373.35
22/10/2025	20:32:05.768	5		372.90
			5	372.90
			5	372.90
22/10/2025	20:32:02.144	62		373.45
			62	373.45
			62	373.45
22/10/2025	20:30:27.566	3		373.25
			3	373.25
			3	373.25
22/10/2025	20:29:42.691	1		373.75
			1	373.75
			1	373.75
22/10/2025	20:26:23.345	134		373.20
			134	373.20
			134	373.20
22/10/2025	20:25:11.231	7		373.15
			7	373.15
			7	373.15
22/10/2025	20:22:59.107	10		373.10
			10	373.10
			10	373.10
22/10/2025	20:15:59.837	3		371.05
			3	371.05
			3	371.05
22/10/2025	20:15:04.916	5		370.60
			5	370.60
			5	370.60
22/10/2025	20:14:54.907	1		370.70
			1	370.70
			1	370.70
22/10/2025	20:14:08.230	3		371.15
			3	371.15
			3	371.15
22/10/2025	20:13:11.295	3		371.70
			3	371.70
			3	371.70
22/10/2025	20:12:00.778	1		371.85
			1	371.85
			1	371.85
22/10/2025	20:11:57.236	10		371.85
			10	371.85
			10	371.85
22/10/2025	20:11:22.481	270		371.10
			270	371.10
			270	371.10
22/10/2025	20:11:04.680	3		371.20
			3	371.20
			3	371.20
22/10/2025	20:10:52.256	14		371.80
			14	371.80
			14	371.80
22/10/2025	20:08:04.689	1		371.95
			1	371.95
			1	371.95
22/10/2025	20:04:44.011	10		371.55
			10	371.55
			10	371.55
22/10/2025	20:02:15.783	70		372.05
			70	372.05
			70	372.05
22/10/2025	20:01:30.167	2		372.35
			2	372.35
			2	372.35
22/10/2025	20:01:26.421	25		372.30
			25	372.30
			25	372.30
22/10/2025	19:59:21.607	66		370.80
			66	370.80
			66	370.80
22/10/2025	19:59:09.786	108		370.50
			108	370.50
			108	370.50
22/10/2025	19:58:47.182	4		371.05
			4	371.05
			4	371.05
22/10/2025	19:58:39.231	5		370.60
			5	370.60
			5	370.60
22/10/2025	19:58:17.951	500		370.45
			500	370.45
			500	370.45
22/10/2025	19:57:07.199	10		370.80
			10	370.80
			10	370.80
22/10/2025	19:56:20.972	15		370.60
			15	370.60
			15	370.60
22/10/2025	19:55:28.261	1		370.25
			1	370.25
			1	370.25
22/10/2025	19:53:35.229	1		370.50
			1	370.50
			1	370.50
22/10/2025	19:53:04.968	16		370.45
			16	370.45
			16	370.45
22/10/2025	19:53:00.187	15		370.65
			15	370.65
			15	370.65
22/10/2025	19:51:04.166	8		371.35
			8	371.35
			8	371.35
22/10/2025	19:49:57.503	50		371.85
			12	371.85
			50	371.85
			38	371.85
22/10/2025	19:49:07.145	3		372.00
			3	372.00
			3	372.00
22/10/2025	19:48:00.711	2		371.30
			2	371.30
			2	371.30
22/10/2025	19:46:56.644	20		371.00
			20	371.00
			20	371.00
22/10/2025	19:45:00.770	13		371.05
			13	371.05
			13	371.05
22/10/2025	19:44:24.615	25		371.00
			25	371.00
			25	371.00
22/10/2025	19:43:45.138	125		370.70
			125	370.70
			125	370.70
22/10/2025	19:40:51.212	54		371.10
			54	371.10
			54	371.10
22/10/2025	19:36:53.643	9		372.10
			9	372.10
			9	372.10
22/10/2025	19:36:31.654	40		372.65
			40	372.65
			40	372.65
22/10/2025	19:35:12.672	1		372.55
			1	372.55
			1	372.55
22/10/2025	19:34:47.119	4		372.35
			4	372.35
			4	372.35
22/10/2025	19:32:11.758	30		371.90
			30	371.90
			30	371.90
22/10/2025	19:31:47.249	10		371.75
			10	371.75
			10	371.75
22/10/2025	19:30:51.388	40		372.55
			40	372.55
			40	372.55
22/10/2025	19:30:47.736	1		372.60
			1	372.60
			1	372.60
22/10/2025	19:30:36.768	3		371.90
			3	371.90
			3	371.90
22/10/2025	19:30:04.774	2		372.95
			2	372.95
			2	372.95
22/10/2025	19:30:03.394	24		373.05
			24	373.05
			24	373.05
22/10/2025	19:28:32.577	100		372.70
			100	372.70
			100	372.70
22/10/2025	19:28:15.599	10		372.75
			10	372.75
			10	372.75
22/10/2025	19:27:56.354	5		372.30
			5	372.30
			5	372.30
22/10/2025	19:27:10.425	480		371.80
			480	371.80
			480	371.80
22/10/2025	19:26:36.796	4		372.00
			4	372.00
			4	372.00
22/10/2025	19:26:26.540	3		371.75
			3	371.75
			3	371.75
22/10/2025	19:26:08.104	1		371.70
			1	371.70
			1	371.70
22/10/2025	19:25:04.593	27		371.80
			27	371.80
			27	371.80
22/10/2025	19:24:49.538	10		371.75
			10	371.75
			10	371.75
22/10/2025	19:24:17.017	8		372.35
			8	372.35
			8	372.35
22/10/2025	19:22:43.607	20		372.75
			20	372.75
			20	372.75
22/10/2025	19:18:45.341	45		372.50
			45	372.50
			45	372.50
22/10/2025	19:17:30.753	10		372.90
			10	372.90
			10	372.90
22/10/2025	19:12:40.875	52		373.85
			52	373.85
			52	373.85
22/10/2025	19:12:40.834	44		373.85
			44	373.85
			44	373.85
22/10/2025	19:12:24.143	11		374.60
			11	374.60
			11	374.60
22/10/2025	19:11:47.990	3		374.05
			3	374.05
			3	374.05
22/10/2025	19:10:26.345	1		374.25
			1	374.25
			1	374.25
22/10/2025	19:07:35.166	12		373.50
			12	373.50
			12	373.50
22/10/2025	19:07:11.268	12		373.60
			12	373.60
			12	373.60
22/10/2025	19:06:47.935	3		373.45
			3	373.45
			3	373.45
22/10/2025	19:02:41.077	3		373.55
			3	373.55
			3	373.55
22/10/2025	18:57:06.957	33		373.05
			33	373.05
			33	373.05
22/10/2025	18:55:06.905	35		373.80
			35	373.80
			35	373.80
22/10/2025	18:54:06.910	1		373.75
			1	373.75
			1	373.75
22/10/2025	18:53:57.709	5		373.70
			5	373.70
			5	373.70
22/10/2025	18:52:23.514	4		373.20
			4	373.20
			4	373.20
22/10/2025	18:51:49.883	13		372.35
			13	372.35
			13	372.35
22/10/2025	18:50:47.940	3		372.20
			3	372.20
			3	372.20
22/10/2025	18:50:35.937	15		372.10
			15	372.10
			15	372.10
22/10/2025	18:50:21.656	20		371.85
			20	371.85
			20	371.85
22/10/2025	18:49:14.717	10		372.90
			10	372.90
			10	372.90
22/10/2025	18:48:22.095	3		373.00
			3	373.00
			3	373.00
22/10/2025	18:48:08.253	2		372.40
			2	372.40
			2	372.40
22/10/2025	18:47:58.513	2		372.95
			2	372.95
			2	372.95
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

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: 3.068 / Ask: 3.179
Volume: 40 610 140
-1.82%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice