Tradegate Exchange

Tesla Inc.

541

393

304.50

Date	Time	Volume	Order Volume	Price
14/05/2025	08:42:08.763	300		304.50
			300	304.50
			300	304.50
14/05/2025	08:42:08.159	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:42:01.102	1		304.50
			1	304.50
			1	304.50
14/05/2025	08:41:34.737	1		304.50
			1	304.50
			1	304.50
14/05/2025	08:41:27.486	20		303.70
			20	303.70
			20	303.70
14/05/2025	08:41:21.515	9		304.50
			9	304.50
			9	304.50
14/05/2025	08:40:56.994	1		304.50
			1	304.50
			1	304.50
14/05/2025	08:40:28.649	32		304.50
			32	304.50
			32	304.50
14/05/2025	08:40:20.102	1		304.50
			1	304.50
			1	304.50
14/05/2025	08:40:08.867	20		303.70
			20	303.70
			20	303.70
14/05/2025	08:40:03.129	50		303.95
			50	303.95
			50	303.95
14/05/2025	08:39:57.625	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:39:54.803	1		303.70
			1	303.70
			1	303.70
14/05/2025	08:39:41.338	10		304.50
			10	304.50
			10	304.50
14/05/2025	08:39:17.590	70		304.50
			70	304.50
			70	304.50
14/05/2025	08:39:13.647	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:38:27.317	26		304.15
			26	304.15
			26	304.15
14/05/2025	08:38:23.099	26		304.15
			26	304.15
			26	304.15
14/05/2025	08:37:51.960	2		304.10
			2	304.10
			2	304.10
14/05/2025	08:37:50.885	100		303.70
			100	303.70
			100	303.70
14/05/2025	08:37:48.683	6		303.70
			6	303.70
			6	303.70
14/05/2025	08:37:46.981	2		304.10
			2	304.10
			2	304.10
14/05/2025	08:37:46.362	6		303.70
			6	303.70
			6	303.70
14/05/2025	08:37:19.489	246		303.70
			246	303.70
			246	303.70
14/05/2025	08:37:19.061	100		303.70
			100	303.70
			100	303.70
14/05/2025	08:37:18.357	1		303.70
			1	303.70
			1	303.70
14/05/2025	08:37:17.653	20		303.70
			20	303.70
			20	303.70
14/05/2025	08:37:16.951	141		303.70
			141	303.70
			133	303.70
			8	303.70
14/05/2025	08:37:10.234	7		304.50
			7	304.50
			7	304.50
14/05/2025	08:37:01.185	20		303.25
			20	303.25
			20	303.25
14/05/2025	08:36:36.680	412		303.50
			412	303.50
			412	303.50
14/05/2025	08:36:35.976	81		303.50
			81	303.50
			81	303.50
14/05/2025	08:36:35.272	2		303.50
			2	303.50
			2	303.50
14/05/2025	08:36:34.568	5		303.50
			5	303.50
			5	303.50
14/05/2025	08:36:17.790	20		304.00
			20	304.00
			20	304.00
14/05/2025	08:36:15.680	10		304.00
			10	304.00
			10	304.00
14/05/2025	08:36:15.513	1		302.85
			1	302.85
			1	302.85
14/05/2025	08:36:12.566	20		304.00
			20	304.00
			20	304.00
14/05/2025	08:36:00.015	2		304.00
			2	304.00
			2	304.00
14/05/2025	08:35:51.321	4		302.85
			4	302.85
			4	302.85
14/05/2025	08:35:30.843	17		302.85
			17	302.85
			17	302.85
14/05/2025	08:35:28.927	1		304.00
			1	304.00
			1	304.00
14/05/2025	08:35:22.511	9		302.85
			9	302.85
			9	302.85
14/05/2025	08:34:14.004	1		304.00
			1	304.00
			1	304.00
14/05/2025	08:33:54.640	1		302.15
			1	302.15
			1	302.15
14/05/2025	08:33:46.313	7		304.00
			7	304.00
			7	304.00
14/05/2025	08:33:38.885	33		304.00
			33	304.00
			33	304.00
14/05/2025	08:33:14.293	5		303.00
			5	303.00
			5	303.00
14/05/2025	08:33:05.891	8		302.05
			5	302.05
			8	302.05
			3	302.05
14/05/2025	08:33:02.499	25		303.00
			20	303.00
			25	303.00
			5	303.00
14/05/2025	08:33:00.525	3		303.50
			3	303.50
			3	303.50
14/05/2025	08:32:58.413	209		303.70
			209	303.70
			9	303.70
			200	303.70
14/05/2025	08:32:51.485	50		303.75
			50	303.75
			50	303.75
14/05/2025	08:32:23.461	15		304.05
			15	304.05
			15	304.05
14/05/2025	08:32:22.882	15		303.75
			15	303.75
			15	303.75
14/05/2025	08:32:05.551	1		304.05
			1	304.05
			1	304.05
14/05/2025	08:32:03.945	68		303.85
			68	303.85
			68	303.85
14/05/2025	08:31:59.972	100		303.90
			100	303.90
			100	303.90
14/05/2025	08:31:56.833	6		303.90
			4	303.90
			1	303.90
			6	303.90
			1	303.90
14/05/2025	08:30:49.617	100		303.90
			100	303.90
			100	303.90
14/05/2025	08:30:40.356	6		304.30
			6	304.30
			6	304.30
14/05/2025	08:30:24.742	60		303.90
			60	303.90
			60	303.90
14/05/2025	08:30:15.182	10		304.00
			10	304.00
			10	304.00
14/05/2025	08:30:12.440	68		304.30
			66	304.30
			68	304.30
			2	304.30
14/05/2025	08:30:04.214	100		304.05
			100	304.05
			100	304.05
14/05/2025	08:29:19.246	1		304.05
			1	304.05
			1	304.05
14/05/2025	08:29:16.599	75		304.05
			75	304.05
			75	304.05
14/05/2025	08:29:01.386	15		304.50
			15	304.50
			15	304.50
14/05/2025	08:28:55.141	15		303.90
			15	303.90
			15	303.90
14/05/2025	08:28:15.338	3		303.90
			3	303.90
			3	303.90
14/05/2025	08:28:09.617	300		304.00
			300	304.00
			300	304.00
14/05/2025	08:28:01.574	400		304.10
			200	304.10
			400	304.10
			200	304.10
14/05/2025	08:27:59.287	300		304.15
			300	304.15
			300	304.15
14/05/2025	08:27:47.758	100		304.25
			2	304.25
			25	304.25
			30	304.25
			13	304.25
			100	304.25
			26	304.25
			4	304.25
14/05/2025	08:26:59.773	100		304.40
			100	304.40
			100	304.40
14/05/2025	08:26:45.592	1		304.65
			1	304.65
			1	304.65
14/05/2025	08:26:28.740	35		304.30
			35	304.30
			35	304.30
14/05/2025	08:26:14.242	20		304.65
			20	304.65
			20	304.65
14/05/2025	08:25:48.750	2		304.65
			2	304.65
			2	304.65
14/05/2025	08:25:44.664	9		304.65
			9	304.65
			9	304.65
14/05/2025	08:25:34.589	198		304.30
			198	304.30
			198	304.30
14/05/2025	08:25:32.332	2		304.30
			2	304.30
			2	304.30
14/05/2025	08:25:24.183	100		304.30
			100	304.30
			100	304.30
14/05/2025	08:25:21.467	1		304.30
			1	304.30
			1	304.30
14/05/2025	08:25:06.508	1		304.65
			1	304.65
			1	304.65
14/05/2025	08:25:04.720	18		304.50
			18	304.50
			18	304.50
14/05/2025	08:25:02.685	20		304.45
			20	304.45
			2	304.45
			18	304.45
14/05/2025	08:25:00.157	50		304.35
			50	304.35
			50	304.35
14/05/2025	08:24:58.108	42		304.30
			1	304.30
			25	304.30
			41	304.30
			2	304.30
			15	304.30
14/05/2025	08:23:55.283	78		304.30
			78	304.30
			78	304.30
14/05/2025	08:23:49.261	10		304.30
			10	304.30
			10	304.30
14/05/2025	08:23:45.972	42		304.30
			42	304.30
			42	304.30
14/05/2025	08:23:39.462	5		304.25
			5	304.25
			5	304.25
14/05/2025	08:23:38.376	1		304.30
			1	304.30
			1	304.30
14/05/2025	08:23:08.079	4		304.40
			4	304.40
			4	304.40
14/05/2025	08:22:45.908	30		304.65
			30	304.65
			30	304.65
14/05/2025	08:22:40.217	5		304.65
			5	304.65
			5	304.65
14/05/2025	08:22:25.399	13		304.65
			13	304.65
			13	304.65
14/05/2025	08:22:08.881	10		304.25
			10	304.25
			10	304.25
14/05/2025	08:21:00.385	9		304.65
			9	304.65
			9	304.65
14/05/2025	08:20:49.685	20		304.65
			20	304.65
			20	304.65
14/05/2025	08:20:45.959	33		304.65
			33	304.65
			33	304.65
14/05/2025	08:20:39.400	150		304.65
			150	304.65
			25	304.65
			125	304.65
14/05/2025	08:20:33.830	296		304.55
			3	304.55
			293	304.55
			296	304.55
14/05/2025	08:19:55.922	1		304.65
			1	304.65
			1	304.65
14/05/2025	08:19:38.723	300		304.55
			300	304.55
			300	304.55
14/05/2025	08:19:37.574	9		304.65
			9	304.65
			9	304.65
14/05/2025	08:19:29.920	200		304.65
			200	304.65
			200	304.65
14/05/2025	08:19:26.652	8		304.65
			8	304.65
			8	304.65
14/05/2025	08:18:47.111	80		304.65
			80	304.65
			80	304.65
14/05/2025	08:18:34.191	9		304.65
			9	304.65
			9	304.65
14/05/2025	08:18:25.329	2		304.40
			2	304.40
			2	304.40
14/05/2025	08:18:00.509	4		304.40
			4	304.40
			4	304.40
14/05/2025	08:17:52.370	25		304.65
			25	304.65
			25	304.65
14/05/2025	08:17:47.643	100		304.70
			100	304.70
			100	304.70
14/05/2025	08:17:41.560	57		304.60
			57	304.60
			50	304.60
			7	304.60
14/05/2025	08:17:04.462	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:17:01.489	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:16:59.125	105		304.25
			105	304.25
			105	304.25
14/05/2025	08:16:45.332	30		304.50
			30	304.50
			30	304.50
14/05/2025	08:16:41.175	10		304.25
			10	304.25
			10	304.25
14/05/2025	08:16:40.641	16		304.25
			16	304.25
			16	304.25
14/05/2025	08:16:35.617	100		304.50
			100	304.50
			100	304.50
14/05/2025	08:16:34.068	12		304.25
			12	304.25
			12	304.25
14/05/2025	08:16:32.381	198		304.25
			198	304.25
			28	304.25
			170	304.25
14/05/2025	08:16:28.056	750		304.50
			750	304.50
			750	304.50
14/05/2025	08:16:25.615	200		304.60
			200	304.60
			200	304.60
14/05/2025	08:16:12.222	100		304.80
			100	304.80
			100	304.80
14/05/2025	08:16:12.122	100		304.80
			100	304.80
			100	304.80
14/05/2025	08:16:12.067	10		304.90
			10	304.90
			10	304.90
14/05/2025	08:15:59.974	50		304.75
			50	304.75
			50	304.75
14/05/2025	08:15:21.986	150		304.85
			2	304.85
			3	304.85
			150	304.85
			138	304.85
			7	304.85
14/05/2025	08:14:53.370	150		304.90
			150	304.90
			150	304.90
14/05/2025	08:14:51.398	150		304.90
			150	304.90
			150	304.90
14/05/2025	08:14:44.071	2		304.95
			2	304.95
			2	304.95
14/05/2025	08:14:25.552	1		304.95
			1	304.95
			1	304.95
14/05/2025	08:13:40.127	5		304.65
			5	304.65
			5	304.65
14/05/2025	08:12:56.148	12		304.65
			12	304.65
			12	304.65
14/05/2025	08:12:36.320	1		304.65
			1	304.65
			1	304.65
14/05/2025	08:12:24.144	5		304.65
			5	304.65
			5	304.65
14/05/2025	08:12:01.995	10		305.35
			10	305.35
			10	305.35
14/05/2025	08:11:51.172	1		305.35
			1	305.35
			1	305.35
14/05/2025	08:11:38.825	149		304.90
			149	304.90
			149	304.90
14/05/2025	08:11:36.385	40		305.35
			40	305.35
			40	305.35
14/05/2025	08:11:33.014	26		305.10
			26	305.10
			26	305.10
14/05/2025	08:11:27.622	100		305.15
			100	305.15
			100	305.15
14/05/2025	08:11:27.022	100		305.15
			100	305.15
			100	305.15
14/05/2025	08:11:23.964	100		305.15
			100	305.15
			100	305.15
14/05/2025	08:11:01.206	35		304.95
			35	304.95
			35	304.95
14/05/2025	08:10:50.186	1		305.50
			1	305.50
			1	305.50
14/05/2025	08:10:50.090	1		304.65
			1	304.65
			1	304.65
14/05/2025	08:10:46.825	10		305.00
			10	305.00
			10	305.00
14/05/2025	08:10:36.520	12		304.95
			12	304.95
			12	304.95
14/05/2025	08:10:35.587	50		304.95
			50	304.95
			50	304.95
14/05/2025	08:10:29.800	10		304.95
			10	304.95
			10	304.95
14/05/2025	08:10:18.458	10		304.65
			10	304.65
			10	304.65
14/05/2025	08:10:02.969	5		304.65
			5	304.65
			5	304.65
14/05/2025	08:09:58.351	15		305.50
			15	305.50
			15	305.50
14/05/2025	08:09:55.733	2		305.50
			2	305.50
			2	305.50
14/05/2025	08:09:47.860	200		304.65
			200	304.65
			200	304.65
14/05/2025	08:09:47.716	1		304.95
			1	304.95
			1	304.95
14/05/2025	08:09:42.837	17		304.95
			17	304.95
			17	304.95
14/05/2025	08:09:41.717	400		304.95
			183	304.95
			400	304.95
			164	304.95
			33	304.95
			5	304.95
			10	304.95
			5	304.95
14/05/2025	08:09:32.093	25		305.15
			25	305.15
			25	305.15
14/05/2025	08:09:29.421	100		305.20
			100	305.20
			100	305.20
14/05/2025	08:09:26.255	3		305.20
			3	305.20
			3	305.20
14/05/2025	08:09:24.661	101		305.25
			101	305.25
			1	305.25
			100	305.25
14/05/2025	08:09:20.274	100		305.30
			100	305.30
			100	305.30
14/05/2025	08:09:19.671	100		305.30
			100	305.30
			100	305.30
14/05/2025	08:09:08.059	200		305.45
			200	305.45
			200	305.45
14/05/2025	08:09:06.715	1		305.50
			1	305.50
			1	305.50
14/05/2025	08:09:01.088	6		305.30
			6	305.30
			6	305.30
14/05/2025	08:08:51.680	100		305.65
			100	305.65
			100	305.65
14/05/2025	08:08:48.524	2 000		305.50
			700	305.50
			1 000	305.50
			1 300	305.50
			1 000	305.50
14/05/2025	08:08:44.887	300		305.55
			300	305.55
			300	305.55
14/05/2025	08:08:35.754	300		305.55
			300	305.55
			300	305.55
14/05/2025	08:08:33.673	50		305.70
			50	305.70
			50	305.70
14/05/2025	08:08:33.155	300		305.55
			300	305.55
			300	305.55
14/05/2025	08:08:26.057	105		305.60
			16	305.60
			12	305.60
			89	305.60
			29	305.60
			64	305.60
14/05/2025	08:07:49.756	300		305.55
			300	305.55
			300	305.55
14/05/2025	08:07:45.769	25		305.55
			25	305.55
			25	305.55
14/05/2025	08:07:39.989	8		305.55
			8	305.55
			8	305.55
14/05/2025	08:07:36.011	6		305.55
			6	305.55
			6	305.55
14/05/2025	08:07:32.593	291		305.60
			291	305.60
			291	305.60
14/05/2025	08:07:26.771	200		305.55
			200	305.55
			200	305.55
14/05/2025	08:07:18.738	11		305.55
			11	305.55
			11	305.55
14/05/2025	08:07:13.204	4		305.55
			4	305.55
			4	305.55
14/05/2025	08:07:05.712	500		305.40
			500	305.40
			500	305.40
14/05/2025	08:07:03.183	108		305.45
			108	305.45
			108	305.45
14/05/2025	08:07:02.556	182		305.45
			182	305.45
			182	305.45
14/05/2025	08:07:01.530	10		305.45
			10	305.45
			10	305.45
14/05/2025	08:06:59.240	5		305.45
			5	305.45
			5	305.45
14/05/2025	08:06:47.087	290		305.45
			290	305.45
			290	305.45
14/05/2025	08:06:45.077	100		305.45
			100	305.45
			100	305.45
14/05/2025	08:06:42.037	4		305.45
			4	305.45
			4	305.45
14/05/2025	08:06:37.087	8		305.55
			8	305.55
			8	305.55
14/05/2025	08:06:32.771	50		305.45
			50	305.45
			50	305.45
14/05/2025	08:06:08.705	5		305.45
			5	305.45
			5	305.45
14/05/2025	08:06:07.348	2		305.55
			2	305.55
			2	305.55
14/05/2025	08:06:06.703	20		305.55
			20	305.55
			20	305.55
14/05/2025	08:06:03.213	10		305.45
			10	305.45
			10	305.45
14/05/2025	08:05:46.772	1		305.55
			1	305.55
			1	305.55
14/05/2025	08:05:46.371	3		305.45
			3	305.45
			3	305.45
14/05/2025	08:05:43.952	25		305.50
			25	305.50
			25	305.50
14/05/2025	08:05:43.057	1		305.55
			1	305.55
			1	305.55
14/05/2025	08:05:38.340	1		305.60
			1	305.60
			1	305.60
14/05/2025	08:05:37.735	2		305.60
			2	305.60
			2	305.60
14/05/2025	08:05:33.952	1		305.60
			1	305.60
			1	305.60
14/05/2025	08:05:33.785	1		305.45
			1	305.45
			1	305.45
14/05/2025	08:05:33.420	1		305.60
			1	305.60
			1	305.60
14/05/2025	08:05:30.701	1		305.45
			1	305.45
			1	305.45
14/05/2025	08:05:30.296	1		305.60
			1	305.60
			1	305.60
14/05/2025	08:05:29.794	1		305.45
			1	305.45
			1	305.45
14/05/2025	08:05:29.089	1		305.60
			1	305.60
			1	305.60
14/05/2025	08:05:28.944	1		305.60
			1	305.60
			1	305.60
14/05/2025	08:05:28.184	1		305.60
			1	305.60
			1	305.60
14/05/2025	08:05:24.263	1		305.30
			1	305.30
			1	305.30
14/05/2025	08:05:24.060	1		305.30
			1	305.30
			1	305.30
14/05/2025	08:05:22.760	4		305.55
			4	305.55
			4	305.55
14/05/2025	08:05:18.835	2		305.40
			2	305.40
			2	305.40
14/05/2025	08:05:16.172	500		305.40
			2	305.40
			300	305.40
			498	305.40
			200	305.40
14/05/2025	08:05:10.534	300		305.45
			300	305.45
			300	305.45
14/05/2025	08:04:54.532	500		305.40
			500	305.40
			500	305.40
14/05/2025	08:04:49.893	241		305.45
			241	305.45
			241	305.45
14/05/2025	08:04:48.347	1		305.45
			1	305.45
			1	305.45
14/05/2025	08:04:44.233	49		305.40
			49	305.40
			19	305.40
			30	305.40
14/05/2025	08:04:15.741	117		305.40
			117	305.40
			117	305.40
14/05/2025	08:04:12.971	26		305.50
			26	305.50
			26	305.50
14/05/2025	08:04:11.635	1		305.55
			1	305.55
			1	305.55
14/05/2025	08:04:08.163	3		305.40
			3	305.40
			3	305.40
14/05/2025	08:04:05.198	7		305.30
			7	305.30
			7	305.30
14/05/2025	08:04:02.657	20		305.45
			20	305.45
			20	305.45
14/05/2025	08:04:00.264	1		305.65
			1	305.65
			1	305.65
14/05/2025	08:03:55.758	70		305.25
			20	305.25
			70	305.25
			50	305.25
14/05/2025	08:03:36.724	100		305.20
			100	305.20
			100	305.20
14/05/2025	08:03:36.220	20		305.25
			20	305.25
			20	305.25
14/05/2025	08:03:28.354	2		305.40
			2	305.40
			2	305.40
14/05/2025	08:03:27.472	3		305.20
			3	305.20
			3	305.20
14/05/2025	08:03:25.008	100		305.20
			100	305.20
			100	305.20
14/05/2025	08:03:23.753	1		305.40
			1	305.40
			1	305.40
14/05/2025	08:03:23.451	3		305.05
			3	305.05
			3	305.05
14/05/2025	08:03:16.610	1		305.05
			1	305.05
			1	305.05
14/05/2025	08:03:08.261	1		305.65
			1	305.65
			1	305.65
14/05/2025	08:02:48.643	2		305.05
			2	305.05
			2	305.05
14/05/2025	08:02:48.036	3		305.65
			3	305.65
			3	305.65
14/05/2025	08:02:44.877	4		305.65
			4	305.65
			4	305.65
14/05/2025	08:02:43.273	25		305.40
			25	305.40
			25	305.40
14/05/2025	08:02:37.888	7		305.45
			7	305.45
			7	305.45
14/05/2025	08:02:33.133	100		305.45
			100	305.45
			100	305.45
14/05/2025	08:02:24.411	1		305.40
			1	305.40
			1	305.40
14/05/2025	08:02:20.846	3		305.20
			3	305.20
			3	305.20
14/05/2025	08:02:19.782	1		305.40
			1	305.40
			1	305.40
14/05/2025	08:02:14.462	47		305.40
			47	305.40
			47	305.40
14/05/2025	08:02:09.015	1		305.40
			1	305.40
			1	305.40
14/05/2025	08:01:53.172	30		305.40
			30	305.40
			30	305.40
14/05/2025	08:01:37.726	1		305.40
			1	305.40
			1	305.40
14/05/2025	08:01:35.517	33		305.40
			33	305.40
			33	305.40
14/05/2025	08:01:31.005	30		305.25
			30	305.25
			30	305.25
14/05/2025	08:01:21.518	61		305.40
			61	305.40
			61	305.40
14/05/2025	08:01:17.317	100		305.20
			100	305.20
			100	305.20
14/05/2025	08:01:01.617	16		305.65
			16	305.65
			16	305.65
14/05/2025	08:00:58.087	3		305.65
			3	305.65
			3	305.65
14/05/2025	08:00:55.986	4		305.05
			4	305.05
			4	305.05
14/05/2025	08:00:51.767	34		305.05
			34	305.05
			34	305.05
14/05/2025	08:00:47.172	50		305.05
			20	305.05
			30	305.05
			50	305.05
14/05/2025	08:00:39.966	55		305.05
			55	305.05
			55	305.05
14/05/2025	08:00:25.831	31		305.25
			31	305.25
			31	305.25
14/05/2025	08:00:23.924	1		305.05
			1	305.05
			1	305.05
14/05/2025	08:00:13.431	121		305.05
			121	305.05
			121	305.05
14/05/2025	08:00:08.668	25		305.30
			25	305.30
			25	305.30
14/05/2025	08:00:08.288	86		305.65
			86	305.65
			86	305.65
14/05/2025	08:00:06.270	33		305.65
			33	305.65
			33	305.65
14/05/2025	08:00:01.823	10		305.05
			10	305.05
			10	305.05
14/05/2025	08:00:01.728	3		305.95
			3	305.95
			3	305.95
14/05/2025	07:59:41.309	5		305.95
			5	305.95
			5	305.95
14/05/2025	07:59:37.697	14		305.55
			14	305.55
			14	305.55
14/05/2025	07:59:35.890	20		305.50
			20	305.50
			20	305.50
14/05/2025	07:59:18.456	100		305.55
			100	305.55
			100	305.55
14/05/2025	07:59:17.962	101		305.95
			100	305.95
			101	305.95
			1	305.95
14/05/2025	07:59:05.705	100		306.05
			100	306.05
			100	306.05
14/05/2025	07:58:56.115	2		306.80
			2	306.80
			2	306.80
14/05/2025	07:58:37.072	100		305.55
			100	305.55
			100	305.55
14/05/2025	07:57:50.933	4		306.90
			4	306.90
			4	306.90
14/05/2025	07:57:37.689	16		305.95
			16	305.95
			16	305.95
14/05/2025	07:57:23.171	100		306.80
			100	306.80
			100	306.80
14/05/2025	07:57:22.152	15		306.00
			15	306.00
			15	306.00
14/05/2025	07:57:12.436	3		306.80
			3	306.80
			3	306.80
14/05/2025	07:56:36.222	20		306.80
			20	306.80
			20	306.80
14/05/2025	07:56:18.139	5		306.05
			5	306.05
			5	306.05
14/05/2025	07:56:14.350	100		306.10
			100	306.10
			100	306.10
14/05/2025	07:56:12.339	100		306.10
			100	306.10
			100	306.10
14/05/2025	07:56:09.925	100		306.10
			100	306.10
			100	306.10
14/05/2025	07:56:03.779	200		306.80
			200	306.80
			200	306.80
14/05/2025	07:56:00.879	86		306.10
			86	306.10
			86	306.10
14/05/2025	07:56:00.178	100		306.10
			100	306.10
			100	306.10
14/05/2025	07:55:26.353	16		306.00
			14	306.00
			16	306.00
			2	306.00
14/05/2025	07:55:06.146	100		306.05
			100	306.05
			100	306.05
14/05/2025	07:54:45.696	9		306.00
			9	306.00
			9	306.00
14/05/2025	07:54:39.561	100		306.70
			100	306.70
			100	306.70
14/05/2025	07:54:29.869	300		306.00
			300	306.00
			300	306.00
14/05/2025	07:54:17.614	15		306.00
			15	306.00
			15	306.00
14/05/2025	07:54:02.861	2		306.90
			2	306.90
			2	306.90
14/05/2025	07:53:48.642	5		306.90
			5	306.90
			5	306.90
14/05/2025	07:53:19.240	20		306.90
			20	306.90
			20	306.90
14/05/2025	07:52:45.690	126		306.90
			126	306.90
			126	306.90
14/05/2025	07:52:41.404	200		306.90
			200	306.90
			200	306.90
14/05/2025	07:52:28.985	35		306.00
			35	306.00
			35	306.00
14/05/2025	07:52:23.400	65		306.90
			65	306.90
			65	306.90
14/05/2025	07:52:09.987	1		306.00
			1	306.00
			1	306.00
14/05/2025	07:52:05.968	379		306.35
			379	306.35
			379	306.35
14/05/2025	07:52:01.882	281		306.40
			281	306.40
			281	306.40
14/05/2025	07:51:55.074	20		305.05
			20	305.05
			20	305.05
14/05/2025	07:51:46.204	15		305.05
			15	305.05
			15	305.05
14/05/2025	07:51:39.146	100		306.50
			100	306.50
			100	306.50
14/05/2025	07:51:33.053	40		306.45
			40	306.45
			40	306.45
14/05/2025	07:51:22.086	226		306.35
			226	306.35
			226	306.35
14/05/2025	07:51:17.812	235		306.40
			235	306.40
			235	306.40
14/05/2025	07:51:10.733	235		306.40
			235	306.40
			235	306.40
14/05/2025	07:51:07.097	235		306.40
			200	306.40
			35	306.40
			235	306.40

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

Nvidia Corp.

Bid: 118.58 / Ask: 118.64
Volume: 178 271
+2.13%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 08:43:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice