Tradegate Exchange

Tesla Inc.

249

200

356.40

Date	Time	Volume	Order Volume	Price
17/09/2025	09:58:19.213	26		356.40
			26	356.40
			26	356.40
17/09/2025	09:58:08.236	20		356.45
			20	356.45
			20	356.45
17/09/2025	09:57:52.446	29		356.45
			29	356.45
			29	356.45
17/09/2025	09:57:19.763	25		356.40
			25	356.40
			25	356.40
17/09/2025	09:56:51.517	30		356.40
			30	356.40
			30	356.40
17/09/2025	09:56:13.123	1		356.20
			1	356.20
			1	356.20
17/09/2025	09:55:30.190	20		356.20
			20	356.20
			20	356.20
17/09/2025	09:53:57.351	6		356.10
			6	356.10
			6	356.10
17/09/2025	09:53:16.679	1		356.30
			1	356.30
			1	356.30
17/09/2025	09:52:15.281	30		356.45
			30	356.45
			30	356.45
17/09/2025	09:51:14.778	10		356.45
			10	356.45
			10	356.45
17/09/2025	09:50:48.631	100		356.20
			100	356.20
			100	356.20
17/09/2025	09:50:13.708	45		356.45
			45	356.45
			45	356.45
17/09/2025	09:48:00.925	100		356.20
			100	356.20
			100	356.20
17/09/2025	09:47:41.904	1		356.25
			1	356.25
			1	356.25
17/09/2025	09:47:13.109	1		356.30
			1	356.30
			1	356.30
17/09/2025	09:46:56.946	3		356.30
			3	356.30
			3	356.30
17/09/2025	09:46:55.539	6		356.60
			6	356.60
			6	356.60
17/09/2025	09:46:46.688	1		356.65
			1	356.65
			1	356.65
17/09/2025	09:46:35.718	105		356.35
			105	356.35
			105	356.35
17/09/2025	09:46:20.943	1		356.65
			1	356.65
			1	356.65
17/09/2025	09:45:55.913	35		356.10
			35	356.10
			35	356.10
17/09/2025	09:44:40.549	14		356.25
			14	356.25
			14	356.25
17/09/2025	09:43:40.292	11		355.90
			10	355.90
			1	355.90
			11	355.90
17/09/2025	09:42:49.420	20		356.10
			20	356.10
			20	356.10
17/09/2025	09:42:48.013	100		356.40
			100	356.40
			100	356.40
17/09/2025	09:42:46.853	4		356.10
			4	356.10
			4	356.10
17/09/2025	09:42:13.264	48		356.05
			48	356.05
			48	356.05
17/09/2025	09:41:43.072	1		356.05
			1	356.05
			1	356.05
17/09/2025	09:40:51.207	27		356.40
			27	356.40
			27	356.40
17/09/2025	09:40:11.633	1		356.15
			1	356.15
			1	356.15
17/09/2025	09:40:03.790	1		356.50
			1	356.50
			1	356.50
17/09/2025	09:40:00.266	1		356.50
			1	356.50
			1	356.50
17/09/2025	09:38:39.483	10		356.35
			10	356.35
			10	356.35
17/09/2025	09:38:03.243	14		356.70
			14	356.70
			14	356.70
17/09/2025	09:37:05.551	5		356.30
			5	356.30
			5	356.30
17/09/2025	09:36:57.401	50		356.30
			50	356.30
			50	356.30
17/09/2025	09:36:54.288	35		356.30
			35	356.30
			35	356.30
17/09/2025	09:36:39.109	5		356.70
			5	356.70
			5	356.70
17/09/2025	09:34:43.310	8		356.65
			8	356.65
			8	356.65
17/09/2025	09:34:38.386	9		356.65
			9	356.65
			9	356.65
17/09/2025	09:34:21.697	100		356.20
			100	356.20
			100	356.20
17/09/2025	09:31:21.107	9		355.95
			9	355.95
			9	355.95
17/09/2025	09:31:04.105	1		356.25
			1	356.25
			1	356.25
17/09/2025	09:30:46.824	3		356.20
			3	356.20
			3	356.20
17/09/2025	09:29:30.253	30		356.20
			30	356.20
			30	356.20
17/09/2025	09:29:28.558	1		356.20
			1	356.20
			1	356.20
17/09/2025	09:29:27.522	10		356.20
			10	356.20
			10	356.20
17/09/2025	09:29:21.109	280		356.15
			150	356.15
			130	356.15
			280	356.15
17/09/2025	09:29:12.149	5		356.15
			5	356.15
			5	356.15
17/09/2025	09:29:08.240	1		355.65
			1	355.65
			1	355.65
17/09/2025	09:29:03.917	1		355.85
			1	355.85
			1	355.85
17/09/2025	09:27:37.053	2		356.00
			2	356.00
			2	356.00
17/09/2025	09:27:30.164	1		356.20
			1	356.20
			1	356.20
17/09/2025	09:27:05.770	30		356.15
			30	356.15
			30	356.15
17/09/2025	09:25:49.366	1		355.95
			1	355.95
			1	355.95
17/09/2025	09:24:29.080	9		355.90
			9	355.90
			9	355.90
17/09/2025	09:24:21.928	9		356.30
			9	356.30
			9	356.30
17/09/2025	09:23:10.231	30		356.20
			30	356.20
			30	356.20
17/09/2025	09:22:26.384	8		355.80
			8	355.80
			8	355.80
17/09/2025	09:21:35.242	3		356.05
			3	356.05
			3	356.05
17/09/2025	09:21:09.850	3		356.05
			3	356.05
			3	356.05
17/09/2025	09:20:57.921	15		355.70
			15	355.70
			15	355.70
17/09/2025	09:19:38.259	30		355.70
			30	355.70
			30	355.70
17/09/2025	09:19:32.455	10		355.70
			10	355.70
			10	355.70
17/09/2025	09:19:27.784	15		356.00
			15	356.00
			15	356.00
17/09/2025	09:19:08.537	30		356.00
			30	356.00
			30	356.00
17/09/2025	09:17:42.350	1		355.65
			1	355.65
			1	355.65
17/09/2025	09:14:18.134	14		356.20
			14	356.20
			14	356.20
17/09/2025	09:13:59.763	3		356.20
			3	356.20
			3	356.20
17/09/2025	09:12:46.927	1		356.05
			1	356.05
			1	356.05
17/09/2025	09:12:46.311	1		356.05
			1	356.05
			1	356.05
17/09/2025	09:12:37.055	1		356.05
			1	356.05
			1	356.05
17/09/2025	09:12:14.551	1		356.05
			1	356.05
			1	356.05
17/09/2025	09:12:12.001	300		356.00
			300	356.00
			300	356.00
17/09/2025	09:12:06.249	9		356.00
			9	356.00
			9	356.00
17/09/2025	09:11:33.549	2		355.65
			2	355.65
			2	355.65
17/09/2025	09:11:29.252	3		355.65
			3	355.65
			3	355.65
17/09/2025	09:11:17.763	8		355.65
			8	355.65
			8	355.65
17/09/2025	09:10:53.015	2		355.90
			2	355.90
			2	355.90
17/09/2025	09:10:51.737	5		355.60
			5	355.60
			5	355.60
17/09/2025	09:10:46.708	10		355.90
			10	355.90
			10	355.90
17/09/2025	09:10:27.820	3		355.60
			3	355.60
			3	355.60
17/09/2025	09:09:05.007	20		355.80
			20	355.80
			20	355.80
17/09/2025	09:07:47.533	30		355.55
			30	355.55
			30	355.55
17/09/2025	09:07:25.578	3		355.55
			3	355.55
			3	355.55
17/09/2025	09:07:06.126	172		355.90
			172	355.90
			130	355.90
			42	355.90
17/09/2025	09:07:00.885	130		355.60
			130	355.60
			130	355.60
17/09/2025	09:07:00.756	21		355.50
			21	355.50
			21	355.50
17/09/2025	09:05:40.073	228		355.50
			20	355.50
			150	355.50
			3	355.50
			228	355.50
			55	355.50
17/09/2025	09:05:14.076	2 259		355.05
			161	355.05
			1 659	355.05
			2 095	355.05
			3	355.05
			200	355.05
			200	355.05
			200	355.05
17/09/2025	09:02:44.534	1 260		355.00
			1 000	355.00
			250	355.00
			10	355.00
			1 260	355.00
17/09/2025	09:02:26.452	40		354.55
			40	354.55
			40	354.55
17/09/2025	09:02:25.949	19		354.55
			19	354.55
			19	354.55
17/09/2025	09:02:25.848	240		354.55
			240	354.55
			240	354.55
17/09/2025	09:02:25.343	48		354.55
			48	354.55
			48	354.55
17/09/2025	09:02:25.241	120		354.55
			120	354.55
			120	354.55
17/09/2025	09:02:24.738	20		354.55
			20	354.55
			20	354.55
17/09/2025	09:02:24.637	40		354.55
			40	354.55
			40	354.55
17/09/2025	09:02:24.549	212		354.55
			212	354.55
			212	354.55
17/09/2025	09:02:24.134	93		354.55
			93	354.55
			93	354.55
17/09/2025	09:02:24.055	40		354.55
			40	354.55
			40	354.55
17/09/2025	09:02:23.529	16		354.55
			16	354.55
			16	354.55
17/09/2025	09:02:23.475	212		354.55
			212	354.55
			212	354.55
17/09/2025	09:02:23.428	290		354.55
			290	354.55
			290	354.55
17/09/2025	09:02:23.331	100		354.55
			100	354.55
			100	354.55
17/09/2025	09:02:23.106	5		354.55
			1	354.55
			3	354.55
			5	354.55
			1	354.55
17/09/2025	08:58:09.610	150		354.55
			150	354.55
			150	354.55
17/09/2025	08:58:00.178	100		354.55
			100	354.55
			100	354.55
17/09/2025	08:56:57.380	1		354.55
			1	354.55
			1	354.55
17/09/2025	08:55:18.464	250		354.75
			250	354.75
			250	354.75
17/09/2025	08:55:06.003	150		354.75
			150	354.75
			150	354.75
17/09/2025	08:53:44.982	150		354.25
			150	354.25
			150	354.25
17/09/2025	08:53:39.012	250		354.25
			250	354.25
			250	354.25
17/09/2025	08:53:23.641	14		355.15
			14	355.15
			14	355.15
17/09/2025	08:53:18.644	50		354.25
			50	354.25
			50	354.25
17/09/2025	08:52:17.698	100		355.15
			100	355.15
			100	355.15
17/09/2025	08:51:54.963	3		354.25
			3	354.25
			3	354.25
17/09/2025	08:51:14.964	5		354.25
			5	354.25
			5	354.25
17/09/2025	08:50:26.118	5		354.25
			5	354.25
			5	354.25
17/09/2025	08:50:13.014	3		354.25
			3	354.25
			3	354.25
17/09/2025	08:49:32.650	22		355.15
			22	355.15
			22	355.15
17/09/2025	08:48:46.830	4		355.15
			4	355.15
			4	355.15
17/09/2025	08:48:01.176	6		354.25
			6	354.25
			6	354.25
17/09/2025	08:47:58.244	4		354.25
			4	354.25
			4	354.25
17/09/2025	08:45:38.536	1		355.15
			1	355.15
			1	355.15
17/09/2025	08:44:28.004	7		355.15
			7	355.15
			7	355.15
17/09/2025	08:43:36.243	25		354.25
			25	354.25
			25	354.25
17/09/2025	08:43:02.458	1		354.25
			1	354.25
			1	354.25
17/09/2025	08:42:55.592	10		354.25
			10	354.25
			10	354.25
17/09/2025	08:42:44.047	3		355.15
			3	355.15
			3	355.15
17/09/2025	08:41:29.144	10		354.25
			10	354.25
			10	354.25
17/09/2025	08:41:10.650	1		354.25
			1	354.25
			1	354.25
17/09/2025	08:40:14.990	1		355.15
			1	355.15
			1	355.15
17/09/2025	08:39:44.506	1		355.15
			1	355.15
			1	355.15
17/09/2025	08:39:00.424	1		354.25
			1	354.25
			1	354.25
17/09/2025	08:38:50.896	10		355.15
			10	355.15
			10	355.15
17/09/2025	08:37:17.410	20		355.15
			20	355.15
			20	355.15
17/09/2025	08:37:07.511	3		355.15
			3	355.15
			3	355.15
17/09/2025	08:36:52.294	7		354.25
			7	354.25
			7	354.25
17/09/2025	08:35:24.877	1		354.25
			1	354.25
			1	354.25
17/09/2025	08:35:06.714	4		354.25
			4	354.25
			4	354.25
17/09/2025	08:32:10.137	1		355.15
			1	355.15
			1	355.15
17/09/2025	08:31:15.492	5		354.25
			5	354.25
			5	354.25
17/09/2025	08:30:20.221	1		355.15
			1	355.15
			1	355.15
17/09/2025	08:30:16.470	20		354.25
			20	354.25
			20	354.25
17/09/2025	08:30:06.837	1		354.25
			1	354.25
			1	354.25
17/09/2025	08:29:45.781	2		355.15
			2	355.15
			2	355.15
17/09/2025	08:27:11.368	3		355.15
			3	355.15
			3	355.15
17/09/2025	08:26:45.421	2		354.15
			2	354.15
			2	354.15
17/09/2025	08:25:54.379	2		354.50
			2	354.50
			2	354.50
17/09/2025	08:25:24.215	10		354.50
			10	354.50
			10	354.50
17/09/2025	08:23:42.617	40		354.50
			40	354.50
			40	354.50
17/09/2025	08:22:58.300	32		354.50
			32	354.50
			32	354.50
17/09/2025	08:22:51.221	35		354.50
			35	354.50
			35	354.50
17/09/2025	08:20:57.950	3		354.50
			3	354.50
			3	354.50
17/09/2025	08:18:32.888	7		354.50
			7	354.50
			7	354.50
17/09/2025	08:15:56.004	6		354.50
			6	354.50
			6	354.50
17/09/2025	08:14:58.176	2		354.50
			2	354.50
			2	354.50
17/09/2025	08:14:42.567	1		355.45
			1	355.45
			1	355.45
17/09/2025	08:13:05.501	74		355.00
			74	355.00
			60	355.00
			14	355.00
17/09/2025	08:12:59.275	200		354.90
			200	354.90
			200	354.90
17/09/2025	08:12:30.203	29		354.85
			29	354.85
			29	354.85
17/09/2025	08:11:48.241	3		354.25
			3	354.25
			3	354.25
17/09/2025	08:08:52.383	5		354.25
			5	354.25
			5	354.25
17/09/2025	08:08:48.439	5		354.25
			5	354.25
			5	354.25
17/09/2025	08:08:00.747	12		354.25
			12	354.25
			12	354.25
17/09/2025	08:07:52.080	6		354.25
			6	354.25
			6	354.25
17/09/2025	08:07:30.556	1		354.25
			1	354.25
			1	354.25
17/09/2025	08:06:13.263	1		354.85
			1	354.85
			1	354.85
17/09/2025	08:06:12.960	3		354.85
			3	354.85
			3	354.85
17/09/2025	08:06:07.630	1		354.85
			1	354.85
			1	354.85
17/09/2025	08:06:00.592	15		354.25
			15	354.25
			15	354.25
17/09/2025	08:05:43.988	1		354.25
			1	354.25
			1	354.25
17/09/2025	08:05:35.749	1		354.85
			1	354.85
			1	354.85
17/09/2025	08:04:24.744	5		354.25
			5	354.25
			5	354.25
17/09/2025	08:03:30.470	1		354.25
			1	354.25
			1	354.25
17/09/2025	08:03:30.077	1		354.85
			1	354.85
			1	354.85
17/09/2025	08:03:10.864	1		354.25
			1	354.25
			1	354.25
17/09/2025	08:02:13.316	1		354.85
			1	354.85
			1	354.85
17/09/2025	08:00:21.997	1		354.15
			1	354.15
			1	354.15
17/09/2025	08:00:12.351	1		354.85
			1	354.85
			1	354.85
17/09/2025	08:00:08.079	8		354.85
			8	354.85
			8	354.85
17/09/2025	08:00:02.612	94		354.15
			94	354.15
			94	354.15
17/09/2025	08:00:01.792	1		354.15
			1	354.15
			1	354.15
17/09/2025	07:59:53.590	2		354.85
			2	354.85
			2	354.85
17/09/2025	07:54:24.269	2		354.85
			2	354.85
			2	354.85
17/09/2025	07:50:47.970	25		354.85
			25	354.85
			25	354.85
17/09/2025	07:50:25.628	14		354.85
			14	354.85
			14	354.85
17/09/2025	07:48:05.836	5		354.10
			5	354.10
			5	354.10
17/09/2025	07:47:50.077	1		354.10
			1	354.10
			1	354.10
17/09/2025	07:45:53.343	2		354.85
			2	354.85
			2	354.85
17/09/2025	07:41:04.571	25		354.85
			25	354.85
			25	354.85
17/09/2025	07:40:18.463	20		354.85
			20	354.85
			20	354.85
17/09/2025	07:40:04.685	100		354.85
			100	354.85
			100	354.85
17/09/2025	07:36:06.105	2		354.10
			2	354.10
			2	354.10
17/09/2025	07:32:03.540	90		354.00
			90	354.00
			90	354.00
17/09/2025	07:32:03.412	3		354.00
			3	354.00
			3	354.00
17/09/2025	07:31:49.504	4		354.10
			4	354.10
			4	354.10
17/09/2025	07:31:49.140	287		354.80
			5	354.80
			84	354.80
			251	354.80
			35	354.80
			1	354.80
			2	354.80
			1	354.80
			84	354.80
			28	354.80
			10	354.80
			14	354.80
			10	354.80
			16	354.80
			5	354.80
			2	354.80
			3	354.80
			3	354.80
			5	354.80
			1	354.80
			10	354.80
			4	354.80

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

Rheinmetall AG

Bid: 1 949.00
Ask: 1 949.50
Volume: 25 157
+1.06%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 09:58:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice