Tradegate Exchange

Tesla Inc.

1298

1196

372.90

Date	Time	Volume	Order Volume	Price
24/10/2025	21:59:20.886	150		372.90
			150	372.90
			150	372.90
24/10/2025	21:58:24.444	12		372.90
			12	372.90
			12	372.90
24/10/2025	21:57:29.836	70		372.80
			70	372.80
			70	372.80
24/10/2025	21:57:28.170	70		372.90
			70	372.90
			70	372.90
24/10/2025	21:56:41.056	50		372.90
			50	372.90
			50	372.90
24/10/2025	21:55:04.961	20		372.65
			20	372.65
			20	372.65
24/10/2025	21:55:04.324	38		372.45
			38	372.45
			38	372.45
24/10/2025	21:55:00.436	487		371.30
			487	371.30
			487	371.30
24/10/2025	21:54:41.094	6		371.40
			6	371.40
			6	371.40
24/10/2025	21:54:29.803	20		371.50
			20	371.50
			20	371.50
24/10/2025	21:53:49.744	15		371.50
			15	371.50
			15	371.50
24/10/2025	21:52:56.460	5		371.40
			5	371.40
			5	371.40
24/10/2025	21:52:18.458	24		371.05
			24	371.05
			24	371.05
24/10/2025	21:52:06.393	26		370.85
			26	370.85
			26	370.85
24/10/2025	21:51:04.073	10		370.20
			10	370.20
			10	370.20
24/10/2025	21:51:02.096	4		370.15
			4	370.15
			4	370.15
24/10/2025	21:50:30.533	14		370.85
			10	370.85
			4	370.85
			14	370.85
24/10/2025	21:50:00.417	50		372.10
			50	372.10
			50	372.10
24/10/2025	21:48:46.764	30		372.50
			30	372.50
			30	372.50
24/10/2025	21:48:45.588	100		372.15
			100	372.15
			100	372.15
24/10/2025	21:48:29.908	50		372.60
			50	372.60
			50	372.60
24/10/2025	21:48:15.854	50		372.85
			50	372.85
			50	372.85
24/10/2025	21:46:28.885	50		372.65
			50	372.65
			50	372.65
24/10/2025	21:45:53.591	30		372.85
			30	372.85
			30	372.85
24/10/2025	21:45:10.957	16		372.85
			16	372.85
			16	372.85
24/10/2025	21:44:14.005	7		372.70
			7	372.70
			7	372.70
24/10/2025	21:38:44.122	30		371.70
			30	371.70
			30	371.70
24/10/2025	21:36:36.353	4		371.60
			4	371.60
			4	371.60
24/10/2025	21:36:11.750	2		371.90
			2	371.90
			2	371.90
24/10/2025	21:36:11.200	156		372.00
			130	372.00
			21	372.00
			156	372.00
			5	372.00
24/10/2025	21:35:04.926	137		372.25
			137	372.25
			137	372.25
24/10/2025	21:30:51.492	3		372.40
			3	372.40
			3	372.40
24/10/2025	21:28:40.112	5		372.25
			5	372.25
			5	372.25
24/10/2025	21:24:59.307	3		372.15
			3	372.15
			3	372.15
24/10/2025	21:24:08.763	1		372.20
			1	372.20
			1	372.20
24/10/2025	21:23:59.095	27		372.30
			27	372.30
			27	372.30
24/10/2025	21:23:02.973	8		372.55
			8	372.55
			8	372.55
24/10/2025	21:20:54.971	51		371.70
			51	371.70
			51	371.70
24/10/2025	21:19:42.093	27		371.40
			27	371.40
			27	371.40
24/10/2025	21:18:45.080	313		371.50
			313	371.50
			313	371.50
24/10/2025	21:18:44.979	20		371.65
			20	371.65
			20	371.65
24/10/2025	21:18:00.681	5		372.35
			5	372.35
			5	372.35
24/10/2025	21:17:37.194	2		372.00
			2	372.00
			2	372.00
24/10/2025	21:12:42.248	2		371.60
			2	371.60
			2	371.60
24/10/2025	21:12:15.683	10		371.80
			10	371.80
			10	371.80
24/10/2025	21:08:22.778	2		371.80
			2	371.80
			2	371.80
24/10/2025	21:08:18.903	1		372.05
			1	372.05
			1	372.05
24/10/2025	21:06:29.237	55		372.25
			55	372.25
			55	372.25
24/10/2025	21:04:31.418	3		372.55
			3	372.55
			3	372.55
24/10/2025	21:03:12.477	8		372.45
			8	372.45
			8	372.45
24/10/2025	21:02:40.324	12		372.75
			12	372.75
			12	372.75
24/10/2025	21:00:37.027	10		371.90
			10	371.90
			10	371.90
24/10/2025	21:00:22.500	2		372.15
			2	372.15
			2	372.15
24/10/2025	20:59:40.074	7		372.10
			7	372.10
			7	372.10
24/10/2025	20:58:46.927	26		371.90
			26	371.90
			26	371.90
24/10/2025	20:58:22.008	1		371.75
			1	371.75
			1	371.75
24/10/2025	20:58:09.529	5		371.60
			5	371.60
			5	371.60
24/10/2025	20:58:01.711	15		371.60
			15	371.60
			15	371.60
24/10/2025	20:57:52.123	1		371.80
			1	371.80
			1	371.80
24/10/2025	20:57:42.664	1		371.45
			1	371.45
			1	371.45
24/10/2025	20:57:35.193	35		371.30
			35	371.30
			35	371.30
24/10/2025	20:57:30.789	2		371.20
			2	371.20
			2	371.20
24/10/2025	20:56:36.146	3		371.00
			3	371.00
			3	371.00
24/10/2025	20:56:24.973	1		371.20
			1	371.20
			1	371.20
24/10/2025	20:55:58.578	8		371.15
			8	371.15
			8	371.15
24/10/2025	20:54:04.602	3		371.45
			3	371.45
			3	371.45
24/10/2025	20:53:14.062	1		370.75
			1	370.75
			1	370.75
24/10/2025	20:51:10.308	3		370.75
			3	370.75
			3	370.75
24/10/2025	20:50:14.467	15		370.70
			15	370.70
			15	370.70
24/10/2025	20:49:59.948	1		370.80
			1	370.80
			1	370.80
24/10/2025	20:49:23.047	2		370.95
			2	370.95
			2	370.95
24/10/2025	20:48:55.777	161		370.95
			161	370.95
			161	370.95
24/10/2025	20:48:48.835	2		370.95
			2	370.95
			2	370.95
24/10/2025	20:48:20.145	4		371.15
			4	371.15
			4	371.15
24/10/2025	20:48:06.558	1		371.20
			1	371.20
			1	371.20
24/10/2025	20:47:52.369	1		371.20
			1	371.20
			1	371.20
24/10/2025	20:47:13.421	133		370.45
			133	370.45
			133	370.45
24/10/2025	20:46:48.328	125		370.65
			125	370.65
			125	370.65
24/10/2025	20:46:05.991	3		370.50
			3	370.50
			3	370.50
24/10/2025	20:45:59.860	3		370.85
			3	370.85
			3	370.85
24/10/2025	20:45:49.592	1		370.55
			1	370.55
			1	370.55
24/10/2025	20:44:37.167	59		371.25
			59	371.25
			59	371.25
24/10/2025	20:44:15.503	37		370.75
			37	370.75
			7	370.75
			30	370.75
24/10/2025	20:44:15.401	175		371.00
			70	371.00
			175	371.00
			7	371.00
			98	371.00
24/10/2025	20:43:14.916	14		371.15
			14	371.15
			14	371.15
24/10/2025	20:43:12.896	27		371.25
			27	371.25
			27	371.25
24/10/2025	20:42:47.843	3		371.35
			3	371.35
			3	371.35
24/10/2025	20:42:46.515	20		371.30
			20	371.30
			20	371.30
24/10/2025	20:42:41.227	60		371.50
			60	371.50
			60	371.50
24/10/2025	20:41:39.639	10		371.60
			10	371.60
			10	371.60
24/10/2025	20:40:06.531	83		371.90
			83	371.90
			83	371.90
24/10/2025	20:40:03.098	22		372.00
			1	372.00
			22	372.00
			19	372.00
			2	372.00
24/10/2025	20:39:03.725	1		372.70
			1	372.70
			1	372.70
24/10/2025	20:38:06.660	1		373.15
			1	373.15
			1	373.15
24/10/2025	20:36:47.601	1		372.25
			1	372.25
			1	372.25
24/10/2025	20:36:02.324	50		372.05
			50	372.05
			50	372.05
24/10/2025	20:35:17.630	61		372.10
			61	372.10
			61	372.10
24/10/2025	20:35:03.909	38		372.50
			38	372.50
			38	372.50
24/10/2025	20:34:36.191	3		372.55
			3	372.55
			3	372.55
24/10/2025	20:34:17.672	2		372.80
			2	372.80
			2	372.80
24/10/2025	20:33:47.294	1		372.70
			1	372.70
			1	372.70
24/10/2025	20:33:11.276	100		372.85
			100	372.85
			100	372.85
24/10/2025	20:33:09.233	1		372.85
			1	372.85
			1	372.85
24/10/2025	20:31:39.178	1		372.70
			1	372.70
			1	372.70
24/10/2025	20:31:19.768	1		372.80
			1	372.80
			1	372.80
24/10/2025	20:30:48.285	1		373.00
			1	373.00
			1	373.00
24/10/2025	20:29:35.991	2		372.75
			2	372.75
			2	372.75
24/10/2025	20:29:01.056	312		372.60
			312	372.60
			312	372.60
24/10/2025	20:28:17.949	10		373.00
			10	373.00
			10	373.00
24/10/2025	20:26:48.742	161		373.10
			161	373.10
			161	373.10
24/10/2025	20:26:37.871	54		372.70
			54	372.70
			54	372.70
24/10/2025	20:26:29.108	4		372.65
			4	372.65
			4	372.65
24/10/2025	20:26:22.287	5		372.85
			5	372.85
			5	372.85
24/10/2025	20:26:17.541	130		372.90
			130	372.90
			130	372.90
24/10/2025	20:22:24.300	15		373.35
			15	373.35
			15	373.35
24/10/2025	20:22:12.820	1		373.45
			1	373.45
			1	373.45
24/10/2025	20:20:52.287	1		373.20
			1	373.20
			1	373.20
24/10/2025	20:17:46.167	9		373.65
			9	373.65
			9	373.65
24/10/2025	20:16:22.449	1		373.25
			1	373.25
			1	373.25
24/10/2025	20:16:20.496	10		373.30
			10	373.30
			10	373.30
24/10/2025	20:16:09.742	3		372.90
			3	372.90
			3	372.90
24/10/2025	20:15:47.339	1		373.10
			1	373.10
			1	373.10
24/10/2025	20:14:13.796	2		373.55
			2	373.55
			2	373.55
24/10/2025	20:11:47.402	29		373.40
			29	373.40
			29	373.40
24/10/2025	20:11:42.366	5		373.70
			5	373.70
			5	373.70
24/10/2025	20:10:50.252	3		373.40
			3	373.40
			3	373.40
24/10/2025	20:10:33.177	20		373.65
			20	373.65
			20	373.65
24/10/2025	20:07:36.250	3		373.40
			3	373.40
			3	373.40
24/10/2025	20:07:24.765	1		373.70
			1	373.70
			1	373.70
24/10/2025	20:06:28.248	12		373.70
			12	373.70
			12	373.70
24/10/2025	20:03:39.952	30		372.85
			30	372.85
			30	372.85
24/10/2025	20:03:32.390	30		372.70
			30	372.70
			30	372.70
24/10/2025	20:03:32.310	30		373.00
			30	373.00
			30	373.00
24/10/2025	20:02:26.330	10		373.75
			10	373.75
			10	373.75
24/10/2025	20:02:09.830	5		373.75
			5	373.75
			5	373.75
24/10/2025	20:01:20.734	20		373.20
			20	373.20
			20	373.20
24/10/2025	20:00:19.345	50		374.00
			50	374.00
			50	374.00
24/10/2025	19:59:42.325	1		374.55
			1	374.55
			1	374.55
24/10/2025	19:58:44.547	1		374.55
			1	374.55
			1	374.55
24/10/2025	19:58:28.118	10		374.25
			10	374.25
			10	374.25
24/10/2025	19:57:52.318	1		374.60
			1	374.60
			1	374.60
24/10/2025	19:57:18.202	1		374.50
			1	374.50
			1	374.50
24/10/2025	19:56:57.472	1		374.50
			1	374.50
			1	374.50
24/10/2025	19:54:36.471	159		374.20
			159	374.20
			159	374.20
24/10/2025	19:54:32.377	13		374.50
			13	374.50
			13	374.50
24/10/2025	19:53:28.245	55		374.75
			55	374.75
			55	374.75
24/10/2025	19:53:22.239	1		375.10
			1	375.10
			1	375.10
24/10/2025	19:51:47.285	140		374.60
			140	374.60
			140	374.60
24/10/2025	19:50:55.642	25		375.45
			25	375.45
			25	375.45
24/10/2025	19:50:29.784	3		375.30
			3	375.30
			3	375.30
24/10/2025	19:50:04.246	15		375.00
			15	375.00
			15	375.00
24/10/2025	19:49:21.196	1		374.85
			1	374.85
			1	374.85
24/10/2025	19:49:06.616	1		374.65
			1	374.65
			1	374.65
24/10/2025	19:48:29.599	23		374.30
			23	374.30
			23	374.30
24/10/2025	19:48:18.477	14		374.20
			14	374.20
			14	374.20
24/10/2025	19:47:29.077	9		374.00
			9	374.00
			9	374.00
24/10/2025	19:46:20.904	9		373.90
			9	373.90
			9	373.90
24/10/2025	19:44:11.136	2		373.40
			2	373.40
			2	373.40
24/10/2025	19:42:42.975	1		373.40
			1	373.40
			1	373.40
24/10/2025	19:41:07.480	575		373.50
			575	373.50
			500	373.50
			75	373.50
24/10/2025	19:40:22.225	8		373.55
			8	373.55
			8	373.55
24/10/2025	19:40:20.070	1		373.65
			1	373.65
			1	373.65
24/10/2025	19:38:28.969	60		373.10
			60	373.10
			60	373.10
24/10/2025	19:38:06.336	1 000		373.20
			1 000	373.20
			1 000	373.20
24/10/2025	19:37:25.321	3		373.25
			3	373.25
			3	373.25
24/10/2025	19:36:27.824	1		373.45
			1	373.45
			1	373.45
24/10/2025	19:36:13.138	30		373.25
			30	373.25
			30	373.25
24/10/2025	19:34:59.527	2		373.65
			2	373.65
			2	373.65
24/10/2025	19:34:22.379	10		373.40
			10	373.40
			10	373.40
24/10/2025	19:34:19.502	10		373.65
			10	373.65
			10	373.65
24/10/2025	19:33:44.697	3		373.25
			3	373.25
			3	373.25
24/10/2025	19:33:35.779	25		373.45
			25	373.45
			25	373.45
24/10/2025	19:32:12.378	5		373.25
			5	373.25
			5	373.25
24/10/2025	19:31:35.566	3		373.35
			3	373.35
			3	373.35
24/10/2025	19:31:25.508	1		373.75
			1	373.75
			1	373.75
24/10/2025	19:30:58.648	1		373.85
			1	373.85
			1	373.85
24/10/2025	19:30:18.826	20		373.95
			20	373.95
			20	373.95
24/10/2025	19:29:56.195	85		374.35
			85	374.35
			85	374.35
24/10/2025	19:28:28.034	27		374.20
			27	374.20
			27	374.20
24/10/2025	19:26:06.733	1		374.60
			1	374.60
			1	374.60
24/10/2025	19:25:00.134	180		374.40
			180	374.40
			180	374.40
24/10/2025	19:22:43.553	500		374.10
			500	374.10
			500	374.10
24/10/2025	19:21:17.023	176		374.10
			176	374.10
			176	374.10
24/10/2025	19:20:37.212	1		374.15
			1	374.15
			1	374.15
24/10/2025	19:19:44.282	1		374.40
			1	374.40
			1	374.40
24/10/2025	19:17:53.129	1		374.45
			1	374.45
			1	374.45
24/10/2025	19:17:36.670	3		374.30
			3	374.30
			3	374.30
24/10/2025	19:17:08.892	2		374.75
			2	374.75
			2	374.75
24/10/2025	19:16:55.288	9		374.55
			9	374.55
			9	374.55
24/10/2025	19:15:42.602	15		374.85
			15	374.85
			15	374.85
24/10/2025	19:15:07.511	32		374.60
			32	374.60
			32	374.60
24/10/2025	19:14:52.143	7		375.00
			7	375.00
			7	375.00
24/10/2025	19:14:02.722	10		374.60
			10	374.60
			10	374.60
24/10/2025	19:11:56.302	12		373.65
			12	373.65
			12	373.65
24/10/2025	19:11:38.186	2		374.10
			2	374.10
			2	374.10
24/10/2025	19:11:13.787	17		374.00
			8	374.00
			17	374.00
			9	374.00
24/10/2025	19:10:39.938	27		374.15
			27	374.15
			27	374.15
24/10/2025	19:10:39.870	20		374.15
			20	374.15
			20	374.15
24/10/2025	19:09:29.533	2		374.60
			2	374.60
			2	374.60
24/10/2025	19:06:14.505	10		374.90
			10	374.90
			10	374.90
24/10/2025	19:03:25.367	5		375.05
			5	375.05
			5	375.05
24/10/2025	19:02:09.567	1		374.90
			1	374.90
			1	374.90
24/10/2025	19:01:52.627	529		375.00
			500	375.00
			19	375.00
			10	375.00
			529	375.00
24/10/2025	19:01:37.489	5		375.05
			5	375.05
			5	375.05
24/10/2025	19:01:03.271	140		375.35
			140	375.35
			140	375.35
24/10/2025	19:00:48.039	1		375.80
			1	375.80
			1	375.80
24/10/2025	18:59:21.807	5		375.95
			5	375.95
			5	375.95
24/10/2025	18:58:54.487	1		375.65
			1	375.65
			1	375.65
24/10/2025	18:58:03.065	10		376.00
			10	376.00
			10	376.00
24/10/2025	18:57:47.307	2		376.15
			2	376.15
			2	376.15
24/10/2025	18:57:21.440	2		376.05
			2	376.05
			2	376.05
24/10/2025	18:56:52.064	1		375.85
			1	375.85
			1	375.85
24/10/2025	18:55:17.317	70		375.95
			70	375.95
			70	375.95
24/10/2025	18:55:01.488	1		375.65
			1	375.65
			1	375.65
24/10/2025	18:52:22.976	1		376.05
			1	376.05
			1	376.05
24/10/2025	18:51:57.755	110		375.50
			110	375.50
			110	375.50
24/10/2025	18:50:39.829	1		375.50
			1	375.50
			1	375.50
24/10/2025	18:50:32.762	14		376.00
			14	376.00
			14	376.00
24/10/2025	18:50:22.830	2		375.70
			2	375.70
			2	375.70
24/10/2025	18:49:48.507	2		375.70
			2	375.70
			2	375.70
24/10/2025	18:48:58.909	10		375.80
			10	375.80
			10	375.80
24/10/2025	18:46:59.612	10		375.40
			10	375.40
			10	375.40
24/10/2025	18:46:15.297	26		374.85
			26	374.85
			26	374.85
24/10/2025	18:46:14.357	8		375.30
			8	375.30
			8	375.30
24/10/2025	18:44:52.448	1		375.20
			1	375.20
			1	375.20
24/10/2025	18:44:39.563	148		375.00
			25	375.00
			85	375.00
			30	375.00
			8	375.00
			148	375.00
24/10/2025	18:44:14.571	10		374.85
			6	374.85
			4	374.85
			10	374.85
24/10/2025	18:44:14.542	10		375.00
			7	375.00
			10	375.00
			3	375.00
24/10/2025	18:43:06.264	3		375.05
			3	375.05
			3	375.05
24/10/2025	18:42:44.825	1		375.15
			1	375.15
			1	375.15
24/10/2025	18:42:22.382	1		375.45
			1	375.45
			1	375.45
24/10/2025	18:41:48.366	4		375.65
			4	375.65
			4	375.65
24/10/2025	18:39:48.747	4		375.65
			4	375.65
			4	375.65
24/10/2025	18:38:46.990	124		375.65
			124	375.65
			124	375.65
24/10/2025	18:38:13.514	1		375.85
			1	375.85
			1	375.85
24/10/2025	18:38:10.092	27		375.85
			27	375.85
			27	375.85
24/10/2025	18:38:05.669	4		375.40
			4	375.40
			4	375.40
24/10/2025	18:38:00.737	1		375.70
			1	375.70
			1	375.70
24/10/2025	18:38:00.145	17		375.60
			17	375.60
			17	375.60
24/10/2025	18:37:39.497	11		375.60
			11	375.60
			11	375.60
24/10/2025	18:37:01.150	10		375.30
			10	375.30
			10	375.30
24/10/2025	18:36:37.056	10		375.70
			10	375.70
			10	375.70
24/10/2025	18:33:54.599	6		375.10
			6	375.10
			6	375.10
24/10/2025	18:33:51.484	1		375.40
			1	375.40
			1	375.40
24/10/2025	18:31:49.672	2		376.30
			2	376.30
			2	376.30
24/10/2025	18:31:48.060	5		376.40
			5	376.40
			5	376.40
24/10/2025	18:30:52.802	2		376.70
			2	376.70
			2	376.70
24/10/2025	18:30:09.073	200		375.85
			52	375.85
			1	375.85
			117	375.85
			200	375.85
			10	375.85
			20	375.85
24/10/2025	18:27:52.050	88		376.50
			88	376.50
			88	376.50
24/10/2025	18:27:42.682	1		376.75
			1	376.75
			1	376.75
24/10/2025	18:27:41.310	20		376.80
			20	376.80
			20	376.80
24/10/2025	18:27:32.616	1		376.85
			1	376.85
			1	376.85
24/10/2025	18:27:29.461	1		376.85
			1	376.85
			1	376.85
24/10/2025	18:25:57.358	29		376.45
			29	376.45
			29	376.45
24/10/2025	18:25:25.201	20		376.70
			20	376.70
			20	376.70
24/10/2025	18:18:16.731	25		377.40
			25	377.40
			25	377.40
24/10/2025	18:16:24.403	11		377.50
			11	377.50
			11	377.50
24/10/2025	18:14:22.314	10		377.40
			10	377.40
			10	377.40
24/10/2025	18:13:21.865	1		377.45
			1	377.45
			1	377.45
24/10/2025	18:12:44.733	1		377.15
			1	377.15
			1	377.15
24/10/2025	18:12:29.745	1		376.95
			1	376.95
			1	376.95
24/10/2025	18:11:57.358	9		376.95
			9	376.95
			9	376.95
24/10/2025	18:11:36.727	9		377.25
			9	377.25
			9	377.25
24/10/2025	18:09:57.813	1		377.30
			1	377.30
			1	377.30
24/10/2025	18:08:57.865	500		377.00
			500	377.00
			500	377.00
24/10/2025	18:08:46.453	1 000		377.20
			1 000	377.20
			1 000	377.20
24/10/2025	18:08:36.605	1		377.10
			1	377.10
			1	377.10
24/10/2025	18:08:36.140	23		377.10
			23	377.10
			23	377.10
24/10/2025	18:08:30.544	10		377.40
			10	377.40
			10	377.40
24/10/2025	18:07:57.408	20		377.15
			20	377.15
			20	377.15
24/10/2025	18:07:39.404	98		377.20
			98	377.20
			98	377.20
24/10/2025	18:06:22.874	15		376.50
			15	376.50
			15	376.50
24/10/2025	18:06:12.444	1		376.80
			1	376.80
			1	376.80
24/10/2025	18:05:34.239	40		377.15
			40	377.15
			40	377.15
24/10/2025	18:03:14.738	40		377.50
			40	377.50
			40	377.50
24/10/2025	18:03:00.293	10		377.05
			10	377.05
			10	377.05
24/10/2025	18:01:38.423	3		377.25
			3	377.25
			3	377.25
24/10/2025	18:00:28.789	12		377.00
			12	377.00
			12	377.00
24/10/2025	18:00:28.642	30		377.00
			30	377.00
			30	377.00
24/10/2025	17:59:51.507	2		377.25
			2	377.25
			2	377.25
24/10/2025	17:59:12.967	250		377.00
			250	377.00
			250	377.00
24/10/2025	17:58:40.855	7		377.00
			7	377.00
			7	377.00
24/10/2025	17:54:55.330	1 000		376.50
			1 000	376.50
			1 000	376.50
24/10/2025	17:54:21.915	26		376.70
			26	376.70
			26	376.70
24/10/2025	17:54:20.807	1		376.80
			1	376.80
			1	376.80
24/10/2025	17:54:15.033	2		376.75
			2	376.75
			2	376.75
24/10/2025	17:53:48.959	26		377.00
			26	377.00
			26	377.00
24/10/2025	17:53:13.377	7		377.05
			7	377.05
			7	377.05
24/10/2025	17:53:01.346	1		377.20
			1	377.20
			1	377.20
24/10/2025	17:52:44.707	3		377.05
			3	377.05
			3	377.05
24/10/2025	17:50:35.434	3		377.25
			3	377.25
			3	377.25
24/10/2025	17:50:01.531	2		377.40
			2	377.40
			2	377.40
24/10/2025	17:49:32.268	82		377.20
			82	377.20
			82	377.20
24/10/2025	17:49:04.942	1		377.35
			1	377.35
			1	377.35
24/10/2025	17:48:52.706	1		377.15
			1	377.15
			1	377.15
24/10/2025	17:48:25.643	52		376.70
			52	376.70
			52	376.70
24/10/2025	17:47:43.172	133		377.75
			133	377.75
			133	377.75
24/10/2025	17:47:34.114	1		378.05
			1	378.05
			1	378.05
24/10/2025	17:47:12.101	10		377.90
			10	377.90
			10	377.90
24/10/2025	17:46:58.335	11		378.00
			11	378.00
			11	378.00
24/10/2025	17:45:07.515	3		378.40
			3	378.40
			3	378.40
24/10/2025	17:44:23.128	1		379.00
			1	379.00
			1	379.00
24/10/2025	17:43:38.344	2		378.85
			1	378.85
			1	378.85
			2	378.85
24/10/2025	17:43:21.971	200		378.90
			200	378.90
			200	378.90
24/10/2025	17:42:39.141	70		379.00
			70	379.00
			70	379.00
24/10/2025	17:42:35.869	3		378.75
			3	378.75
			3	378.75
24/10/2025	17:42:27.604	1		378.95
			1	378.95
			1	378.95
24/10/2025	17:42:25.354	26		378.60
			26	378.60
			26	378.60
24/10/2025	17:41:54.604	264		379.20
			264	379.20
			264	379.20
24/10/2025	17:40:40.043	40		379.00
			40	379.00
			40	379.00
24/10/2025	17:40:12.967	1		378.65
			1	378.65
			1	378.65
24/10/2025	17:39:04.670	13		378.95
			13	378.95
			13	378.95
24/10/2025	17:36:17.402	1		379.05
			1	379.05
			1	379.05
24/10/2025	17:35:25.414	3		378.20
			3	378.20
			3	378.20
24/10/2025	17:34:22.056	3		378.60
			3	378.60
			3	378.60
24/10/2025	17:33:00.356	38		379.40
			38	379.40
			38	379.40
24/10/2025	17:32:46.172	3		379.35
			3	379.35
			3	379.35
24/10/2025	17:31:12.321	52		379.40
			52	379.40
			52	379.40
24/10/2025	17:29:57.254	1		379.35
			1	379.35
			1	379.35
24/10/2025	17:29:43.231	475		379.30
			475	379.30
			475	379.30
24/10/2025	17:28:27.006	35		378.70
			35	378.70
			35	378.70
24/10/2025	17:27:45.515	1		379.15
			1	379.15
			1	379.15
24/10/2025	17:25:06.737	3		379.15
			3	379.15
			3	379.15
24/10/2025	17:24:50.707	2		379.50
			2	379.50
			2	379.50
24/10/2025	17:24:14.991	14		379.35
			14	379.35
			14	379.35
24/10/2025	17:24:07.525	26		379.55
			26	379.55
			26	379.55

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: 1.87 / Ask: 0.00
Volume: 8 546 786
-24.32%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
24/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice