Tradegate Exchange

Tesla Inc.

1891

1645

354.05

Date	Time	Volume	Order Volume	Price
18/09/2025	21:59:07.424	10		354.05
			10	354.05
			10	354.05
18/09/2025	21:59:00.705	114		354.00
			114	354.00
			114	354.00
18/09/2025	21:58:37.875	9		353.75
			9	353.75
			9	353.75
18/09/2025	21:58:32.441	5		354.10
			5	354.10
			5	354.10
18/09/2025	21:58:12.110	300		354.10
			300	354.10
			300	354.10
18/09/2025	21:57:24.436	8		354.40
			8	354.40
			8	354.40
18/09/2025	21:56:56.154	2		355.00
			2	355.00
			2	355.00
18/09/2025	21:56:23.738	30		355.05
			30	355.05
			30	355.05
18/09/2025	21:56:20.730	34		354.90
			34	354.90
			34	354.90
18/09/2025	21:56:18.695	2		355.00
			2	355.00
			2	355.00
18/09/2025	21:55:19.259	47		355.50
			47	355.50
			47	355.50
18/09/2025	21:55:01.676	10		355.15
			10	355.15
			10	355.15
18/09/2025	21:55:01.250	131		355.50
			131	355.50
			131	355.50
18/09/2025	21:54:55.811	1		355.30
			1	355.30
			1	355.30
18/09/2025	21:54:00.802	29		355.00
			4	355.00
			29	355.00
			25	355.00
18/09/2025	21:53:25.310	48		355.05
			48	355.05
			48	355.05
18/09/2025	21:51:29.184	130		354.50
			130	354.50
			30	354.50
			100	354.50
18/09/2025	21:51:26.687	10		354.80
			10	354.80
			10	354.80
18/09/2025	21:51:19.572	10		354.55
			10	354.55
			10	354.55
18/09/2025	21:51:17.361	150		354.60
			150	354.60
			150	354.60
18/09/2025	21:50:34.198	4		354.60
			4	354.60
			4	354.60
18/09/2025	21:50:04.957	3		354.60
			3	354.60
			3	354.60
18/09/2025	21:50:04.800	150		354.60
			4	354.60
			13	354.60
			1	354.60
			150	354.60
			10	354.60
			5	354.60
			50	354.60
			10	354.60
			50	354.60
			7	354.60
18/09/2025	21:50:04.596	93		355.00
			6	355.00
			10	355.00
			10	355.00
			3	355.00
			3	355.00
			6	355.00
			50	355.00
			93	355.00
			5	355.00
18/09/2025	21:50:04.395	100		355.20
			100	355.20
			100	355.20
18/09/2025	21:50:04.305	10		355.30
			10	355.30
			10	355.30
18/09/2025	21:50:04.201	4		355.65
			4	355.65
			4	355.65
18/09/2025	21:48:11.190	169		355.50
			169	355.50
			169	355.50
18/09/2025	21:48:00.289	7		355.70
			7	355.70
			7	355.70
18/09/2025	21:47:48.807	3		355.65
			3	355.65
			3	355.65
18/09/2025	21:46:56.457	6		355.85
			6	355.85
			6	355.85
18/09/2025	21:46:22.917	44		356.20
			44	356.20
			44	356.20
18/09/2025	21:43:54.916	5		355.90
			5	355.90
			5	355.90
18/09/2025	21:42:47.787	96		355.85
			96	355.85
			96	355.85
18/09/2025	21:42:29.194	5		355.35
			5	355.35
			5	355.35
18/09/2025	21:42:15.523	10		355.45
			10	355.45
			10	355.45
18/09/2025	21:42:02.380	47		355.30
			47	355.30
			47	355.30
18/09/2025	21:41:34.997	48		355.75
			14	355.75
			30	355.75
			48	355.75
			4	355.75
18/09/2025	21:41:34.913	110		356.00
			110	356.00
			10	356.00
			100	356.00
18/09/2025	21:41:17.909	5		356.40
			5	356.40
			5	356.40
18/09/2025	21:40:42.180	400		356.30
			400	356.30
			400	356.30
18/09/2025	21:40:42.082	395		356.30
			395	356.30
			395	356.30
18/09/2025	21:40:42.006	100		356.60
			100	356.60
			100	356.60
18/09/2025	21:37:55.245	19		356.95
			19	356.95
			19	356.95
18/09/2025	21:36:58.918	2		357.20
			2	357.20
			2	357.20
18/09/2025	21:36:52.678	10		357.30
			10	357.30
			10	357.30
18/09/2025	21:35:54.256	17		357.40
			17	357.40
			17	357.40
18/09/2025	21:35:51.553	3		357.40
			3	357.40
			3	357.40
18/09/2025	21:35:28.004	1		357.30
			1	357.30
			1	357.30
18/09/2025	21:32:25.877	1		357.60
			1	357.60
			1	357.60
18/09/2025	21:32:02.134	2		357.65
			2	357.65
			2	357.65
18/09/2025	21:31:25.108	10		357.85
			10	357.85
			10	357.85
18/09/2025	21:30:56.968	42		358.00
			14	358.00
			42	358.00
			28	358.00
18/09/2025	21:30:25.190	3		358.35
			3	358.35
			3	358.35
18/09/2025	21:28:11.122	30		357.80
			30	357.80
			30	357.80
18/09/2025	21:22:54.630	5		358.25
			5	358.25
			5	358.25
18/09/2025	21:22:35.916	14		357.85
			14	357.85
			14	357.85
18/09/2025	21:22:32.294	23		357.90
			23	357.90
			23	357.90
18/09/2025	21:21:44.659	10		357.90
			10	357.90
			10	357.90
18/09/2025	21:21:43.936	11		357.60
			11	357.60
			11	357.60
18/09/2025	21:20:45.743	17		358.05
			17	358.05
			17	358.05
18/09/2025	21:20:42.878	30		358.05
			30	358.05
			30	358.05
18/09/2025	21:20:16.283	45		357.95
			45	357.95
			45	357.95
18/09/2025	21:19:37.318	5		358.00
			5	358.00
			5	358.00
18/09/2025	21:19:33.443	3		357.60
			3	357.60
			3	357.60
18/09/2025	21:18:33.095	6		357.20
			6	357.20
			6	357.20
18/09/2025	21:17:52.408	76		356.70
			42	356.70
			29	356.70
			22	356.70
			25	356.70
			34	356.70
18/09/2025	21:17:52.295	243		357.00
			243	357.00
			140	357.00
			100	357.00
			3	357.00
18/09/2025	21:17:49.913	18		357.05
			18	357.05
			18	357.05
18/09/2025	21:16:47.853	10		357.80
			10	357.80
			10	357.80
18/09/2025	21:16:02.871	64		357.85
			64	357.85
			64	357.85
18/09/2025	21:16:02.764	83		358.00
			28	358.00
			45	358.00
			10	358.00
			83	358.00
18/09/2025	21:15:14.628	30		358.35
			30	358.35
			30	358.35
18/09/2025	21:12:13.320	42		358.80
			42	358.80
			42	358.80
18/09/2025	21:12:13.163	6		359.10
			6	359.10
			6	359.10
18/09/2025	21:11:53.768	2		359.35
			2	359.35
			2	359.35
18/09/2025	21:10:36.678	5		359.15
			5	359.15
			5	359.15
18/09/2025	21:09:56.257	10		359.35
			10	359.35
			10	359.35
18/09/2025	21:07:36.508	5		359.05
			5	359.05
			5	359.05
18/09/2025	21:07:33.610	100		359.00
			100	359.00
			100	359.00
18/09/2025	21:07:08.766	30		359.20
			30	359.20
			30	359.20
18/09/2025	21:05:57.698	55		359.35
			55	359.35
			55	359.35
18/09/2025	21:04:38.762	16		359.20
			16	359.20
			16	359.20
18/09/2025	21:02:50.782	5		358.90
			5	358.90
			5	358.90
18/09/2025	21:02:43.281	4		358.90
			4	358.90
			4	358.90
18/09/2025	21:00:25.632	395		360.00
			395	360.00
			395	360.00
18/09/2025	20:59:54.112	25		360.00
			25	360.00
			25	360.00
18/09/2025	20:59:46.858	360		360.10
			360	360.10
			360	360.10
18/09/2025	20:59:24.398	400		360.25
			400	360.25
			400	360.25
18/09/2025	20:59:08.997	193		360.10
			193	360.10
			193	360.10
18/09/2025	20:57:51.136	100		360.40
			100	360.40
			100	360.40
18/09/2025	20:57:44.096	10		360.40
			10	360.40
			10	360.40
18/09/2025	20:57:40.590	10		360.35
			10	360.35
			10	360.35
18/09/2025	20:56:28.792	60		360.00
			30	360.00
			60	360.00
			30	360.00
18/09/2025	20:56:00.863	3		359.55
			3	359.55
			3	359.55
18/09/2025	20:54:58.938	15		359.20
			15	359.20
			15	359.20
18/09/2025	20:52:16.860	2		359.25
			2	359.25
			2	359.25
18/09/2025	20:51:04.677	75		359.30
			75	359.30
			75	359.30
18/09/2025	20:49:44.101	20		359.65
			20	359.65
			20	359.65
18/09/2025	20:49:20.186	10		359.45
			10	359.45
			10	359.45
18/09/2025	20:49:18.373	7		359.15
			2	359.15
			7	359.15
			5	359.15
18/09/2025	20:47:48.711	2		359.45
			2	359.45
			2	359.45
18/09/2025	20:47:33.782	5		359.10
			5	359.10
			5	359.10
18/09/2025	20:46:04.450	1		358.90
			1	358.90
			1	358.90
18/09/2025	20:44:49.552	4		359.00
			4	359.00
			4	359.00
18/09/2025	20:41:57.577	210		358.80
			210	358.80
			210	358.80
18/09/2025	20:40:53.318	1		359.00
			1	359.00
			1	359.00
18/09/2025	20:40:35.817	7		359.25
			7	359.25
			7	359.25
18/09/2025	20:40:26.428	5		358.85
			5	358.85
			3	358.85
			2	358.85
18/09/2025	20:36:03.470	2		359.05
			2	359.05
			2	359.05
18/09/2025	20:35:09.994	12		359.35
			12	359.35
			12	359.35
18/09/2025	20:34:52.493	1		359.25
			1	359.25
			1	359.25
18/09/2025	20:30:05.444	1		359.05
			1	359.05
			1	359.05
18/09/2025	20:29:57.508	4		358.90
			4	358.90
			4	358.90
18/09/2025	20:28:39.897	279		359.20
			279	359.20
			279	359.20
18/09/2025	20:27:47.915	3		359.10
			3	359.10
			3	359.10
18/09/2025	20:27:38.970	6		358.80
			6	358.80
			6	358.80
18/09/2025	20:27:19.226	4		359.20
			4	359.20
			4	359.20
18/09/2025	20:26:31.828	3		359.25
			3	359.25
			3	359.25
18/09/2025	20:26:25.386	1		359.45
			1	359.45
			1	359.45
18/09/2025	20:24:56.215	1		359.55
			1	359.55
			1	359.55
18/09/2025	20:24:43.547	7		359.30
			7	359.30
			7	359.30
18/09/2025	20:24:41.646	50		359.60
			50	359.60
			50	359.60
18/09/2025	20:24:35.580	10		359.60
			10	359.60
			10	359.60
18/09/2025	20:22:35.860	1		359.35
			1	359.35
			1	359.35
18/09/2025	20:22:16.164	3		358.80
			3	358.80
			3	358.80
18/09/2025	20:22:15.487	100		358.75
			100	358.75
			100	358.75
18/09/2025	20:21:37.752	1		358.90
			1	358.90
			1	358.90
18/09/2025	20:21:08.389	12		358.80
			12	358.80
			12	358.80
18/09/2025	20:20:10.413	1		358.65
			1	358.65
			1	358.65
18/09/2025	20:19:20.036	500		358.65
			500	358.65
			500	358.65
18/09/2025	20:19:18.987	7		359.00
			7	359.00
			7	359.00
18/09/2025	20:18:38.971	4		359.05
			4	359.05
			4	359.05
18/09/2025	20:17:53.358	1		358.90
			1	358.90
			1	358.90
18/09/2025	20:17:39.055	1		358.95
			1	358.95
			1	358.95
18/09/2025	20:17:38.682	86		359.00
			86	359.00
			2	359.00
			84	359.00
18/09/2025	20:17:30.581	5		359.05
			5	359.05
			5	359.05
18/09/2025	20:16:58.783	9		359.10
			9	359.10
			9	359.10
18/09/2025	20:15:53.577	500		359.25
			500	359.25
			500	359.25
18/09/2025	20:15:40.285	7		359.10
			7	359.10
			7	359.10
18/09/2025	20:15:19.022	7		359.15
			7	359.15
			7	359.15
18/09/2025	20:14:10.589	20		359.30
			20	359.30
			20	359.30
18/09/2025	20:12:58.839	2		359.45
			2	359.45
			2	359.45
18/09/2025	20:12:39.225	360		359.25
			360	359.25
			360	359.25
18/09/2025	20:12:22.017	3		359.60
			3	359.60
			3	359.60
18/09/2025	20:11:18.916	17		359.70
			17	359.70
			17	359.70
18/09/2025	20:10:23.904	7		359.90
			7	359.90
			7	359.90
18/09/2025	20:10:09.703	97		360.30
			97	360.30
			97	360.30
18/09/2025	20:09:27.352	10		360.50
			10	360.50
			10	360.50
18/09/2025	20:09:09.349	15		360.60
			15	360.60
			15	360.60
18/09/2025	20:08:02.902	20		360.00
			20	360.00
			20	360.00
18/09/2025	20:07:09.233	5		359.80
			5	359.80
			5	359.80
18/09/2025	20:07:02.928	1		360.10
			1	360.10
			1	360.10
18/09/2025	20:06:22.575	16		360.20
			16	360.20
			16	360.20
18/09/2025	20:05:26.784	7		360.00
			7	360.00
			7	360.00
18/09/2025	20:04:05.966	11		359.55
			11	359.55
			11	359.55
18/09/2025	20:03:28.374	1		359.60
			1	359.60
			1	359.60
18/09/2025	20:02:36.323	40		359.90
			40	359.90
			40	359.90
18/09/2025	20:02:30.601	4		359.85
			4	359.85
			4	359.85
18/09/2025	20:00:02.532	1		359.15
			1	359.15
			1	359.15
18/09/2025	19:57:47.568	2		359.25
			2	359.25
			2	359.25
18/09/2025	19:56:47.997	450		359.00
			450	359.00
			450	359.00
18/09/2025	19:56:41.032	10		359.40
			10	359.40
			10	359.40
18/09/2025	19:54:58.606	6		359.35
			6	359.35
			6	359.35
18/09/2025	19:54:31.686	20		359.50
			20	359.50
			20	359.50
18/09/2025	19:54:30.008	1		359.25
			1	359.25
			1	359.25
18/09/2025	19:54:25.870	40		359.50
			40	359.50
			40	359.50
18/09/2025	19:53:36.660	3		359.05
			3	359.05
			3	359.05
18/09/2025	19:53:36.159	10		359.05
			10	359.05
			10	359.05
18/09/2025	19:52:52.483	15		358.95
			15	358.95
			15	358.95
18/09/2025	19:51:53.675	1		358.65
			1	358.65
			1	358.65
18/09/2025	19:51:45.608	3		358.90
			3	358.90
			3	358.90
18/09/2025	19:51:34.302	7		358.50
			7	358.50
			7	358.50
18/09/2025	19:51:10.553	31		358.45
			31	358.45
			31	358.45
18/09/2025	19:49:44.291	2		358.55
			2	358.55
			2	358.55
18/09/2025	19:48:56.049	93		358.05
			93	358.05
			93	358.05
18/09/2025	19:48:46.954	1 000		358.05
			1 000	358.05
			1 000	358.05
18/09/2025	19:47:18.758	11		358.05
			11	358.05
			11	358.05
18/09/2025	19:47:14.802	20		358.40
			20	358.40
			20	358.40
18/09/2025	19:46:08.412	11		358.60
			11	358.60
			11	358.60
18/09/2025	19:45:26.045	2		358.35
			2	358.35
			2	358.35
18/09/2025	19:45:01.679	20		358.35
			20	358.35
			20	358.35
18/09/2025	19:44:45.955	1		358.60
			1	358.60
			1	358.60
18/09/2025	19:44:43.730	8		358.30
			8	358.30
			8	358.30
18/09/2025	19:44:01.532	50		358.60
			50	358.60
			50	358.60
18/09/2025	19:43:11.188	42		358.45
			42	358.45
			42	358.45
18/09/2025	19:38:38.837	1		358.60
			1	358.60
			1	358.60
18/09/2025	19:38:25.327	10		359.05
			10	359.05
			10	359.05
18/09/2025	19:37:17.335	3		358.20
			3	358.20
			3	358.20
18/09/2025	19:36:44.205	1		358.25
			1	358.25
			1	358.25
18/09/2025	19:36:37.861	360		358.65
			360	358.65
			360	358.65
18/09/2025	19:34:35.301	1		359.20
			1	359.20
			1	359.20
18/09/2025	19:33:44.180	4		359.30
			4	359.30
			4	359.30
18/09/2025	19:33:29.773	2		359.00
			2	359.00
			2	359.00
18/09/2025	19:33:03.009	30		359.10
			30	359.10
			30	359.10
18/09/2025	19:32:37.709	12		358.75
			12	358.75
			12	358.75
18/09/2025	19:32:20.213	1		359.10
			1	359.10
			1	359.10
18/09/2025	19:31:47.663	20		358.95
			20	358.95
			20	358.95
18/09/2025	19:28:38.924	3		359.20
			3	359.20
			3	359.20
18/09/2025	19:28:29.970	1		359.50
			1	359.50
			1	359.50
18/09/2025	19:28:24.418	10		359.20
			10	359.20
			10	359.20
18/09/2025	19:27:27.349	22		359.25
			22	359.25
			22	359.25
18/09/2025	19:26:17.664	75		359.60
			75	359.60
			75	359.60
18/09/2025	19:26:02.797	1		359.35
			1	359.35
			1	359.35
18/09/2025	19:25:16.036	1		359.50
			1	359.50
			1	359.50
18/09/2025	19:24:57.836	2		359.80
			2	359.80
			2	359.80
18/09/2025	19:22:27.661	1		359.25
			1	359.25
			1	359.25
18/09/2025	19:21:57.355	1		359.15
			1	359.15
			1	359.15
18/09/2025	19:21:51.808	3		358.85
			3	358.85
			3	358.85
18/09/2025	19:21:13.482	1		358.75
			1	358.75
			1	358.75
18/09/2025	19:19:48.436	1		359.10
			1	359.10
			1	359.10
18/09/2025	19:19:32.777	3		358.90
			3	358.90
			3	358.90
18/09/2025	19:19:01.240	40		359.10
			40	359.10
			40	359.10
18/09/2025	19:18:45.188	2		358.95
			2	358.95
			2	358.95
18/09/2025	19:18:19.884	7		359.10
			7	359.10
			7	359.10
18/09/2025	19:16:50.633	3		359.00
			3	359.00
			3	359.00
18/09/2025	19:16:31.508	1		359.55
			1	359.55
			1	359.55
18/09/2025	19:15:02.769	360		359.90
			360	359.90
			360	359.90
18/09/2025	19:14:53.406	1		360.05
			1	360.05
			1	360.05
18/09/2025	19:14:09.836	1		359.85
			1	359.85
			1	359.85
18/09/2025	19:13:54.832	20		359.80
			20	359.80
			20	359.80
18/09/2025	19:13:28.527	5		359.85
			5	359.85
			5	359.85
18/09/2025	19:13:15.215	2		359.70
			2	359.70
			2	359.70
18/09/2025	19:13:12.695	20		360.05
			20	360.05
			20	360.05
18/09/2025	19:12:59.854	50		360.00
			50	360.00
			50	360.00
18/09/2025	19:12:25.109	20		360.55
			20	360.55
			20	360.55
18/09/2025	19:12:10.091	1		360.55
			1	360.55
			1	360.55
18/09/2025	19:11:26.138	20		360.80
			20	360.80
			20	360.80
18/09/2025	19:11:16.418	2		360.60
			2	360.60
			2	360.60
18/09/2025	19:09:42.177	10		360.70
			10	360.70
			10	360.70
18/09/2025	19:09:38.662	17		361.20
			17	361.20
			17	361.20
18/09/2025	19:09:33.062	20		361.40
			20	361.40
			20	361.40
18/09/2025	19:08:38.658	1		361.45
			1	361.45
			1	361.45
18/09/2025	19:08:10.893	1		361.25
			1	361.25
			1	361.25
18/09/2025	19:07:29.389	3		361.30
			3	361.30
			3	361.30
18/09/2025	19:06:31.194	5		360.90
			5	360.90
			5	360.90
18/09/2025	19:05:42.839	20		361.10
			20	361.10
			20	361.10
18/09/2025	19:03:41.269	5		361.10
			5	361.10
			5	361.10
18/09/2025	19:02:08.480	1		360.80
			1	360.80
			1	360.80
18/09/2025	19:02:08.076	17		360.85
			17	360.85
			17	360.85
18/09/2025	19:00:38.209	3		361.25
			3	361.25
			3	361.25
18/09/2025	19:00:22.128	55		360.85
			55	360.85
			55	360.85
18/09/2025	18:58:44.685	2		360.45
			2	360.45
			2	360.45
18/09/2025	18:57:38.165	268		360.40
			268	360.40
			268	360.40
18/09/2025	18:55:53.062	1		360.35
			1	360.35
			1	360.35
18/09/2025	18:54:41.592	1		360.35
			1	360.35
			1	360.35
18/09/2025	18:54:23.281	8		360.60
			8	360.60
			8	360.60
18/09/2025	18:54:20.019	3		360.30
			3	360.30
			3	360.30
18/09/2025	18:54:15.221	150		360.55
			150	360.55
			150	360.55
18/09/2025	18:53:02.306	85		361.00
			85	361.00
			85	361.00
18/09/2025	18:51:46.459	15		360.65
			15	360.65
			15	360.65
18/09/2025	18:50:47.890	1		360.75
			1	360.75
			1	360.75
18/09/2025	18:50:20.154	3		360.30
			3	360.30
			3	360.30
18/09/2025	18:50:19.362	1		360.30
			1	360.30
			1	360.30
18/09/2025	18:50:18.096	2		360.65
			2	360.65
			2	360.65
18/09/2025	18:49:47.897	1		360.85
			1	360.85
			1	360.85
18/09/2025	18:49:36.726	1		360.65
			1	360.65
			1	360.65
18/09/2025	18:49:02.594	5		361.00
			5	361.00
			5	361.00
18/09/2025	18:48:53.252	1		360.75
			1	360.75
			1	360.75
18/09/2025	18:47:42.393	20		361.00
			20	361.00
			20	361.00
18/09/2025	18:45:46.010	12		361.00
			6	361.00
			12	361.00
			6	361.00
18/09/2025	18:42:33.239	1		360.80
			1	360.80
			1	360.80
18/09/2025	18:41:41.691	20		360.80
			20	360.80
			20	360.80
18/09/2025	18:41:02.816	15		360.60
			15	360.60
			15	360.60
18/09/2025	18:40:55.838	10		360.30
			10	360.30
			10	360.30
18/09/2025	18:40:03.314	29		360.15
			29	360.15
			29	360.15
18/09/2025	18:39:11.785	2		360.25
			2	360.25
			2	360.25
18/09/2025	18:38:46.125	40		360.70
			40	360.70
			40	360.70
18/09/2025	18:38:31.143	3		360.15
			3	360.15
			3	360.15
18/09/2025	18:38:19.106	20		360.00
			20	360.00
			20	360.00
18/09/2025	18:37:06.379	150		359.95
			150	359.95
			150	359.95
18/09/2025	18:36:53.087	40		359.60
			40	359.60
			40	359.60
18/09/2025	18:34:55.773	1		359.40
			1	359.40
			1	359.40
18/09/2025	18:33:54.695	55		359.40
			55	359.40
			55	359.40
18/09/2025	18:33:54.514	5		359.05
			5	359.05
			5	359.05
18/09/2025	18:33:40.605	1		359.20
			1	359.20
			1	359.20
18/09/2025	18:33:09.869	15		358.95
			15	358.95
			15	358.95
18/09/2025	18:32:09.325	15		359.10
			15	359.10
			15	359.10
18/09/2025	18:30:55.165	111		358.85
			111	358.85
			111	358.85
18/09/2025	18:30:05.953	30		358.55
			30	358.55
			30	358.55
18/09/2025	18:29:38.463	29		359.00
			29	359.00
			29	359.00
18/09/2025	18:29:19.871	50		359.50
			50	359.50
			50	359.50
18/09/2025	18:29:00.165	6		359.35
			6	359.35
			6	359.35
18/09/2025	18:28:07.633	7		359.80
			7	359.80
			7	359.80
18/09/2025	18:26:13.629	4		359.50
			4	359.50
			4	359.50
18/09/2025	18:26:08.089	8		359.80
			8	359.80
			8	359.80
18/09/2025	18:25:54.901	1		359.85
			1	359.85
			1	359.85
18/09/2025	18:25:53.795	28		359.55
			28	359.55
			28	359.55
18/09/2025	18:25:46.296	160		360.05
			160	360.05
			160	360.05
18/09/2025	18:24:06.887	10		360.25
			10	360.25
			10	360.25
18/09/2025	18:23:36.754	1		360.05
			1	360.05
			1	360.05
18/09/2025	18:23:25.457	5		360.05
			5	360.05
			5	360.05
18/09/2025	18:22:05.209	19		359.50
			19	359.50
			19	359.50
18/09/2025	18:21:39.064	1		359.80
			1	359.80
			1	359.80
18/09/2025	18:21:23.184	20		359.80
			20	359.80
			20	359.80
18/09/2025	18:21:15.307	15		359.80
			15	359.80
			15	359.80
18/09/2025	18:20:24.021	28		359.00
			28	359.00
			28	359.00
18/09/2025	18:20:14.577	5		358.75
			5	358.75
			5	358.75
18/09/2025	18:20:12.377	20		359.05
			20	359.05
			20	359.05
18/09/2025	18:19:50.368	55		358.95
			55	358.95
			55	358.95
18/09/2025	18:19:33.892	100		358.75
			100	358.75
			100	358.75
18/09/2025	18:19:26.703	15		358.65
			15	358.65
			15	358.65
18/09/2025	18:19:20.155	1		358.55
			1	358.55
			1	358.55
18/09/2025	18:18:49.215	10		358.50
			10	358.50
			10	358.50
18/09/2025	18:18:48.655	200		358.50
			200	358.50
			200	358.50
18/09/2025	18:18:27.549	20		358.75
			20	358.75
			20	358.75
18/09/2025	18:18:14.150	18		358.45
			18	358.45
			18	358.45
18/09/2025	18:18:05.968	22		358.75
			22	358.75
			22	358.75
18/09/2025	18:16:51.502	74		358.25
			74	358.25
			74	358.25
18/09/2025	18:16:28.059	1		358.10
			1	358.10
			1	358.10
18/09/2025	18:16:27.132	50		358.00
			50	358.00
			50	358.00
18/09/2025	18:15:49.233	5		358.50
			5	358.50
			5	358.50
18/09/2025	18:15:18.717	2		358.95
			2	358.95
			2	358.95
18/09/2025	18:15:03.617	1		358.50
			1	358.50
			1	358.50
18/09/2025	18:14:48.928	120		358.35
			120	358.35
			120	358.35
18/09/2025	18:14:10.809	15		358.40
			15	358.40
			15	358.40
18/09/2025	18:13:36.293	1		358.50
			1	358.50
			1	358.50
18/09/2025	18:13:03.747	5		358.20
			5	358.20
			5	358.20
18/09/2025	18:11:56.081	10		358.80
			10	358.80
			10	358.80
18/09/2025	18:10:47.873	3		358.65
			3	358.65
			3	358.65
18/09/2025	18:10:05.454	300		357.70
			300	357.70
			300	357.70
18/09/2025	18:09:42.022	10		357.40
			10	357.40
			10	357.40
18/09/2025	18:09:29.258	68		357.45
			68	357.45
			30	357.45
			8	357.45
			30	357.45

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: 25.93 / Ask: 25.96
Volume: 1 701 067
+23.22%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 21:59:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice