Tradegate Exchange

Tesla Inc.

1204

1075

382.65

Date	Time	Volume	Order Volume	Price
30/10/2025	20:16:57.819	19		382.65
			19	382.65
			19	382.65
30/10/2025	20:16:56.818	1		382.70
			1	382.70
			1	382.70
30/10/2025	20:16:49.068	3		382.70
			3	382.70
			3	382.70
30/10/2025	20:15:50.112	1		383.05
			1	383.05
			1	383.05
30/10/2025	20:14:41.277	5		382.90
			5	382.90
			5	382.90
30/10/2025	20:10:34.510	1		382.10
			1	382.10
			1	382.10
30/10/2025	20:10:15.038	2		382.35
			2	382.35
			2	382.35
30/10/2025	20:09:10.425	8		382.90
			8	382.90
			8	382.90
30/10/2025	20:06:30.217	6		383.25
			6	383.25
			6	383.25
30/10/2025	20:05:06.322	3		383.15
			3	383.15
			3	383.15
30/10/2025	20:04:50.027	1		383.60
			1	383.60
			1	383.60
30/10/2025	20:02:57.158	10		383.30
			10	383.30
			10	383.30
30/10/2025	20:00:45.237	64		383.05
			64	383.05
			64	383.05
30/10/2025	19:59:48.294	1		382.85
			1	382.85
			1	382.85
30/10/2025	19:55:02.557	1		383.65
			1	383.65
			1	383.65
30/10/2025	19:53:13.704	1		383.40
			1	383.40
			1	383.40
30/10/2025	19:53:00.966	4		383.45
			4	383.45
			4	383.45
30/10/2025	19:52:33.135	10		383.15
			10	383.15
			10	383.15
30/10/2025	19:51:34.127	498		382.90
			498	382.90
			498	382.90
30/10/2025	19:51:02.255	1		383.30
			1	383.30
			1	383.30
30/10/2025	19:50:58.711	3		383.35
			3	383.35
			3	383.35
30/10/2025	19:50:45.841	21		383.00
			21	383.00
			21	383.00
30/10/2025	19:47:25.085	1		383.40
			1	383.40
			1	383.40
30/10/2025	19:47:13.356	1		383.20
			1	383.20
			1	383.20
30/10/2025	19:46:09.898	261		382.90
			261	382.90
			261	382.90
30/10/2025	19:42:31.840	15		382.45
			15	382.45
			15	382.45
30/10/2025	19:41:21.555	1		382.30
			1	382.30
			1	382.30
30/10/2025	19:40:22.339	4		382.10
			4	382.10
			4	382.10
30/10/2025	19:39:26.173	100		382.50
			100	382.50
			100	382.50
30/10/2025	19:36:32.040	2		382.85
			2	382.85
			2	382.85
30/10/2025	19:35:47.494	10		383.00
			10	383.00
			10	383.00
30/10/2025	19:35:20.031	1		383.00
			1	383.00
			1	383.00
30/10/2025	19:34:39.666	110		383.25
			110	383.25
			110	383.25
30/10/2025	19:34:21.729	3		383.30
			3	383.30
			3	383.30
30/10/2025	19:34:16.933	25		383.35
			25	383.35
			25	383.35
30/10/2025	19:34:01.945	25		383.30
			25	383.30
			25	383.30
30/10/2025	19:33:05.840	3		383.10
			3	383.10
			3	383.10
30/10/2025	19:32:35.160	1		383.55
			1	383.55
			1	383.55
30/10/2025	19:32:29.616	15		383.65
			15	383.65
			15	383.65
30/10/2025	19:31:04.801	51		383.50
			51	383.50
			51	383.50
30/10/2025	19:30:42.611	30		383.50
			30	383.50
			30	383.50
30/10/2025	19:29:49.444	1		382.80
			1	382.80
			1	382.80
30/10/2025	19:26:22.545	14		382.20
			14	382.20
			14	382.20
30/10/2025	19:24:21.281	10		382.65
			10	382.65
			10	382.65
30/10/2025	19:23:04.704	60		382.45
			60	382.45
			60	382.45
30/10/2025	19:22:38.796	14		382.40
			14	382.40
			14	382.40
30/10/2025	19:22:24.251	1		382.50
			1	382.50
			1	382.50
30/10/2025	19:22:05.833	40		382.05
			40	382.05
			40	382.05
30/10/2025	19:22:05.740	3		382.05
			3	382.05
			3	382.05
30/10/2025	19:22:05.638	14		382.35
			14	382.35
			14	382.35
30/10/2025	19:21:32.028	14		382.40
			14	382.40
			14	382.40
30/10/2025	19:21:15.678	20		382.30
			20	382.30
			20	382.30
30/10/2025	19:20:52.394	1		382.70
			1	382.70
			1	382.70
30/10/2025	19:19:46.439	2		382.65
			2	382.65
			2	382.65
30/10/2025	19:19:38.866	10		382.70
			10	382.70
			10	382.70
30/10/2025	19:19:00.172	1		382.80
			1	382.80
			1	382.80
30/10/2025	19:18:06.052	10		383.00
			10	383.00
			10	383.00
30/10/2025	19:17:50.194	4		382.60
			4	382.60
			4	382.60
30/10/2025	19:17:41.695	1		382.95
			1	382.95
			1	382.95
30/10/2025	19:15:25.447	180		382.40
			180	382.40
			180	382.40
30/10/2025	19:14:29.875	9		382.60
			9	382.60
			9	382.60
30/10/2025	19:14:14.528	23		383.00
			18	383.00
			23	383.00
			5	383.00
30/10/2025	19:14:06.779	3		383.05
			3	383.05
			3	383.05
30/10/2025	19:13:33.462	1		383.40
			1	383.40
			1	383.40
30/10/2025	19:13:10.028	1		383.35
			1	383.35
			1	383.35
30/10/2025	19:11:52.846	1		383.65
			1	383.65
			1	383.65
30/10/2025	19:10:34.965	2		384.00
			2	384.00
			2	384.00
30/10/2025	19:08:22.238	6		383.75
			6	383.75
			6	383.75
30/10/2025	19:07:53.359	3		384.00
			3	384.00
			2	384.00
			1	384.00
30/10/2025	19:06:53.780	1		384.20
			1	384.20
			1	384.20
30/10/2025	19:06:21.881	1		384.05
			1	384.05
			1	384.05
30/10/2025	19:04:07.744	3		384.25
			3	384.25
			3	384.25
30/10/2025	19:03:45.211	3		384.50
			3	384.50
			3	384.50
30/10/2025	19:02:17.581	1		384.55
			1	384.55
			1	384.55
30/10/2025	19:02:17.280	1		384.55
			1	384.55
			1	384.55
30/10/2025	19:01:39.955	2		384.50
			2	384.50
			2	384.50
30/10/2025	18:58:04.062	10		384.65
			10	384.65
			10	384.65
30/10/2025	18:56:31.572	5		384.55
			5	384.55
			5	384.55
30/10/2025	18:54:54.660	1		384.55
			1	384.55
			1	384.55
30/10/2025	18:54:17.040	2		384.80
			2	384.80
			2	384.80
30/10/2025	18:52:11.591	8		384.70
			8	384.70
			8	384.70
30/10/2025	18:51:43.624	10		384.80
			10	384.80
			10	384.80
30/10/2025	18:50:40.908	140		384.40
			140	384.40
			140	384.40
30/10/2025	18:49:15.568	1		384.55
			1	384.55
			1	384.55
30/10/2025	18:46:12.701	15		384.20
			15	384.20
			15	384.20
30/10/2025	18:45:35.402	20		384.70
			20	384.70
			20	384.70
30/10/2025	18:42:59.274	1		384.05
			1	384.05
			1	384.05
30/10/2025	18:42:49.874	3		384.20
			3	384.20
			3	384.20
30/10/2025	18:38:14.975	8		384.85
			8	384.85
			8	384.85
30/10/2025	18:36:53.454	1		384.80
			1	384.80
			1	384.80
30/10/2025	18:36:12.183	2		384.65
			2	384.65
			2	384.65
30/10/2025	18:35:31.056	1		385.30
			1	385.30
			1	385.30
30/10/2025	18:35:19.684	2		385.05
			2	385.05
			2	385.05
30/10/2025	18:35:12.855	25		384.85
			25	384.85
			25	384.85
30/10/2025	18:35:12.800	25		384.85
			25	384.85
			25	384.85
30/10/2025	18:34:46.748	35		385.35
			35	385.35
			35	385.35
30/10/2025	18:33:54.342	10		385.35
			10	385.35
			10	385.35
30/10/2025	18:33:52.923	1		385.35
			1	385.35
			1	385.35
30/10/2025	18:33:10.764	1		385.05
			1	385.05
			1	385.05
30/10/2025	18:30:53.828	1		385.30
			1	385.30
			1	385.30
30/10/2025	18:30:20.007	1		385.30
			1	385.30
			1	385.30
30/10/2025	18:29:57.906	5		385.30
			5	385.30
			5	385.30
30/10/2025	18:27:30.867	2		385.70
			2	385.70
			2	385.70
30/10/2025	18:21:07.874	4		384.90
			4	384.90
			4	384.90
30/10/2025	18:19:07.425	3		384.50
			3	384.50
			3	384.50
30/10/2025	18:18:53.337	1		385.05
			1	385.05
			1	385.05
30/10/2025	18:18:50.920	1		385.00
			1	385.00
			1	385.00
30/10/2025	18:18:23.103	1		384.80
			1	384.80
			1	384.80
30/10/2025	18:13:25.093	400		384.20
			400	384.20
			400	384.20
30/10/2025	18:11:35.281	10		384.00
			10	384.00
			10	384.00
30/10/2025	18:11:09.695	4		383.60
			4	383.60
			4	383.60
30/10/2025	18:09:44.403	1		384.10
			1	384.10
			1	384.10
30/10/2025	18:09:02.343	1		384.45
			1	384.45
			1	384.45
30/10/2025	18:08:41.727	1 000		384.30
			1 000	384.30
			1 000	384.30
30/10/2025	18:07:36.314	3		384.00
			3	384.00
			3	384.00
30/10/2025	18:07:20.720	1		384.25
			1	384.25
			1	384.25
30/10/2025	18:07:08.796	500		383.70
			500	383.70
			500	383.70
30/10/2025	18:07:02.047	176		383.50
			176	383.50
			176	383.50
30/10/2025	18:06:34.129	2		383.45
			2	383.45
			2	383.45
30/10/2025	18:06:02.277	51		383.20
			51	383.20
			51	383.20
30/10/2025	18:06:02.222	27		383.20
			27	383.20
			27	383.20
30/10/2025	18:06:01.099	1		383.60
			1	383.60
			1	383.60
30/10/2025	18:03:04.723	80		385.15
			80	385.15
			80	385.15
30/10/2025	18:02:38.800	2		385.55
			2	385.55
			2	385.55
30/10/2025	18:01:39.731	4		385.75
			4	385.75
			4	385.75
30/10/2025	18:01:08.962	1		385.35
			1	385.35
			1	385.35
30/10/2025	18:01:08.761	1		385.75
			1	385.75
			1	385.75
30/10/2025	18:00:54.115	3		385.80
			3	385.80
			3	385.80
30/10/2025	18:00:17.737	1		385.90
			1	385.90
			1	385.90
30/10/2025	17:59:16.892	1		386.15
			1	386.15
			1	386.15
30/10/2025	17:56:52.650	20		385.80
			20	385.80
			20	385.80
30/10/2025	17:56:19.321	10		385.95
			10	385.95
			10	385.95
30/10/2025	17:53:57.970	4		385.30
			4	385.30
			4	385.30
30/10/2025	17:53:34.276	100		384.50
			100	384.50
			100	384.50
30/10/2025	17:53:22.232	5		385.05
			5	385.05
			5	385.05
30/10/2025	17:52:44.571	100		385.15
			100	385.15
			100	385.15
30/10/2025	17:52:19.985	58		385.25
			58	385.25
			58	385.25
30/10/2025	17:51:43.185	12		385.55
			12	385.55
			12	385.55
30/10/2025	17:51:16.385	25		385.70
			25	385.70
			25	385.70
30/10/2025	17:50:55.021	3		385.75
			3	385.75
			3	385.75
30/10/2025	17:50:10.017	16		385.95
			16	385.95
			16	385.95
30/10/2025	17:48:18.337	5		385.00
			5	385.00
			5	385.00
30/10/2025	17:48:05.503	99		385.40
			99	385.40
			99	385.40
30/10/2025	17:48:02.717	3		385.00
			3	385.00
			3	385.00
30/10/2025	17:47:24.627	1		384.95
			1	384.95
			1	384.95
30/10/2025	17:47:20.559	3		385.30
			3	385.30
			3	385.30
30/10/2025	17:46:36.141	1		385.30
			1	385.30
			1	385.30
30/10/2025	17:46:06.980	1		385.20
			1	385.20
			1	385.20
30/10/2025	17:44:36.015	11		384.90
			11	384.90
			11	384.90
30/10/2025	17:42:43.668	2		385.00
			2	385.00
			2	385.00
30/10/2025	17:40:44.260	10		384.45
			10	384.45
			10	384.45
30/10/2025	17:40:33.522	1		384.80
			1	384.80
			1	384.80
30/10/2025	17:40:09.505	5		385.00
			5	385.00
			5	385.00
30/10/2025	17:39:06.796	1		384.85
			1	384.85
			1	384.85
30/10/2025	17:38:40.838	1		384.45
			1	384.45
			1	384.45
30/10/2025	17:35:07.220	146		384.45
			146	384.45
			146	384.45
30/10/2025	17:34:04.759	50		384.55
			50	384.55
			50	384.55
30/10/2025	17:32:52.054	100		384.70
			100	384.70
			100	384.70
30/10/2025	17:31:47.205	21		384.75
			21	384.75
			21	384.75
30/10/2025	17:31:44.493	7		384.85
			2	384.85
			5	384.85
			7	384.85
30/10/2025	17:30:15.544	1		385.05
			1	385.05
			1	385.05
30/10/2025	17:29:57.610	2		384.90
			2	384.90
			2	384.90
30/10/2025	17:28:48.960	5		385.25
			5	385.25
			5	385.25
30/10/2025	17:27:38.352	14		385.25
			14	385.25
			14	385.25
30/10/2025	17:26:41.068	81		384.70
			81	384.70
			81	384.70
30/10/2025	17:25:45.482	5		384.65
			5	384.65
			5	384.65
30/10/2025	17:24:24.770	54		384.60
			54	384.60
			54	384.60
30/10/2025	17:22:49.822	2		384.55
			2	384.55
			2	384.55
30/10/2025	17:22:09.038	1		384.55
			1	384.55
			1	384.55
30/10/2025	17:21:50.702	60		384.30
			60	384.30
			60	384.30
30/10/2025	17:21:39.760	37		384.25
			37	384.25
			37	384.25
30/10/2025	17:20:37.930	1		384.55
			1	384.55
			1	384.55
30/10/2025	17:20:22.554	100		384.50
			100	384.50
			100	384.50
30/10/2025	17:20:16.455	2		384.45
			2	384.45
			2	384.45
30/10/2025	17:19:24.064	1		384.35
			1	384.35
			1	384.35
30/10/2025	17:18:48.543	20		384.20
			20	384.20
			20	384.20
30/10/2025	17:18:30.035	10		384.40
			10	384.40
			10	384.40
30/10/2025	17:18:22.105	10		384.50
			10	384.50
			10	384.50
30/10/2025	17:17:59.738	65		384.50
			65	384.50
			65	384.50
30/10/2025	17:17:21.176	75		384.55
			75	384.55
			75	384.55
30/10/2025	17:17:12.506	10		384.65
			10	384.65
			10	384.65
30/10/2025	17:16:49.131	2		384.50
			2	384.50
			2	384.50
30/10/2025	17:16:03.555	81		384.25
			81	384.25
			81	384.25
30/10/2025	17:15:44.706	3		384.35
			3	384.35
			3	384.35
30/10/2025	17:15:44.457	18		384.20
			18	384.20
			18	384.20
30/10/2025	17:15:33.058	1		384.45
			1	384.45
			1	384.45
30/10/2025	17:15:25.906	1		384.45
			1	384.45
			1	384.45
30/10/2025	17:14:41.115	10		384.60
			10	384.60
			10	384.60
30/10/2025	17:14:38.385	15		384.40
			15	384.40
			15	384.40
30/10/2025	17:14:07.171	122		384.20
			122	384.20
			122	384.20
30/10/2025	17:13:59.263	3		384.20
			3	384.20
			3	384.20
30/10/2025	17:13:43.924	50		384.50
			50	384.50
			50	384.50
30/10/2025	17:13:35.496	3		384.65
			3	384.65
			3	384.65
30/10/2025	17:12:21.519	1		384.60
			1	384.60
			1	384.60
30/10/2025	17:11:46.743	27		384.65
			27	384.65
			27	384.65
30/10/2025	17:11:31.090	25		384.45
			25	384.45
			25	384.45
30/10/2025	17:11:30.062	3		384.20
			3	384.20
			3	384.20
30/10/2025	17:11:28.910	100		384.55
			100	384.55
			100	384.55
30/10/2025	17:09:45.191	3		383.90
			3	383.90
			3	383.90
30/10/2025	17:09:27.077	1		383.80
			1	383.80
			1	383.80
30/10/2025	17:09:12.463	400		383.70
			400	383.70
			400	383.70
30/10/2025	17:08:52.947	3		383.65
			3	383.65
			3	383.65
30/10/2025	17:07:16.519	1 000		383.90
			1 000	383.90
			1 000	383.90
30/10/2025	17:06:34.223	4		383.85
			4	383.85
			4	383.85
30/10/2025	17:06:22.343	2		383.75
			2	383.75
			2	383.75
30/10/2025	17:05:59.493	93		383.60
			93	383.60
			93	383.60
30/10/2025	17:05:13.617	25		383.35
			25	383.35
			25	383.35
30/10/2025	17:03:02.957	13		382.45
			13	382.45
			13	382.45
30/10/2025	17:01:50.091	10		382.30
			10	382.30
			10	382.30
30/10/2025	17:01:32.290	95		382.25
			95	382.25
			95	382.25
30/10/2025	17:01:07.777	39		382.15
			39	382.15
			39	382.15
30/10/2025	16:59:56.092	5		381.50
			5	381.50
			5	381.50
30/10/2025	16:59:47.999	40		381.70
			40	381.70
			40	381.70
30/10/2025	16:59:14.155	16		382.00
			16	382.00
			16	382.00
30/10/2025	16:58:51.028	33		382.30
			33	382.30
			33	382.30
30/10/2025	16:58:26.685	25		382.45
			25	382.45
			25	382.45
30/10/2025	16:58:21.702	11		382.65
			11	382.65
			11	382.65
30/10/2025	16:58:09.770	10		382.35
			10	382.35
			10	382.35
30/10/2025	16:57:39.363	40		382.35
			40	382.35
			40	382.35
30/10/2025	16:57:06.835	4		381.95
			4	381.95
			4	381.95
30/10/2025	16:56:50.329	1		382.05
			1	382.05
			1	382.05
30/10/2025	16:56:47.312	1		382.00
			1	382.00
			1	382.00
30/10/2025	16:56:44.798	1		382.00
			1	382.00
			1	382.00
30/10/2025	16:56:33.326	85		382.00
			85	382.00
			85	382.00
30/10/2025	16:56:22.448	12		382.00
			12	382.00
			12	382.00
30/10/2025	16:56:10.500	1		382.00
			1	382.00
			1	382.00
30/10/2025	16:56:08.160	81		381.85
			81	381.85
			81	381.85
30/10/2025	16:56:01.056	12		381.70
			12	381.70
			12	381.70
30/10/2025	16:55:47.922	141		381.75
			141	381.75
			141	381.75
30/10/2025	16:55:28.096	1		381.70
			1	381.70
			1	381.70
30/10/2025	16:55:21.279	141		381.55
			141	381.55
			141	381.55
30/10/2025	16:54:26.940	25		381.30
			25	381.30
			25	381.30
30/10/2025	16:54:24.145	10		381.45
			10	381.45
			10	381.45
30/10/2025	16:54:23.681	2		381.50
			2	381.50
			2	381.50
30/10/2025	16:54:06.509	30		381.05
			30	381.05
			30	381.05
30/10/2025	16:53:07.916	10		381.20
			10	381.20
			10	381.20
30/10/2025	16:52:51.200	5		381.15
			5	381.15
			5	381.15
30/10/2025	16:52:45.097	5		381.10
			5	381.10
			5	381.10
30/10/2025	16:51:59.863	85		381.00
			85	381.00
			85	381.00
30/10/2025	16:51:39.292	4		381.15
			4	381.15
			4	381.15
30/10/2025	16:51:34.600	6		381.15
			6	381.15
			6	381.15
30/10/2025	16:51:17.630	10		381.00
			10	381.00
			10	381.00
30/10/2025	16:50:42.975	4		380.55
			4	380.55
			4	380.55
30/10/2025	16:50:34.345	7		380.65
			7	380.65
			7	380.65
30/10/2025	16:49:53.872	1		380.75
			1	380.75
			1	380.75
30/10/2025	16:49:46.227	3		380.95
			3	380.95
			3	380.95
30/10/2025	16:49:25.102	1		381.05
			1	381.05
			1	381.05
30/10/2025	16:49:01.642	3		381.20
			3	381.20
			3	381.20
30/10/2025	16:49:01.186	3		381.15
			3	381.15
			3	381.15
30/10/2025	16:48:57.956	2		381.05
			2	381.05
			2	381.05
30/10/2025	16:48:32.691	5		381.00
			5	381.00
			5	381.00
30/10/2025	16:47:50.329	50		380.20
			50	380.20
			50	380.20
30/10/2025	16:47:49.657	20		380.20
			20	380.20
			20	380.20
30/10/2025	16:47:35.675	4		380.60
			4	380.60
			4	380.60
30/10/2025	16:47:26.272	50		380.60
			50	380.60
			50	380.60
30/10/2025	16:47:23.765	1		380.60
			1	380.60
			1	380.60
30/10/2025	16:47:12.937	6		380.65
			6	380.65
			6	380.65
30/10/2025	16:46:32.504	12		381.15
			12	381.15
			12	381.15
30/10/2025	16:46:03.175	2		381.00
			2	381.00
			2	381.00
30/10/2025	16:46:01.365	200		381.00
			200	381.00
			117	381.00
			73	381.00
			10	381.00
30/10/2025	16:45:48.324	300		381.05
			300	381.05
			300	381.05
30/10/2025	16:45:34.506	3		381.20
			3	381.20
			3	381.20
30/10/2025	16:44:29.458	26		381.00
			15	381.00
			26	381.00
			11	381.00
30/10/2025	16:43:49.752	1		380.85
			1	380.85
			1	380.85
30/10/2025	16:43:48.947	1		380.95
			1	380.95
			1	380.95
30/10/2025	16:43:31.695	2		380.45
			2	380.45
			2	380.45
30/10/2025	16:42:10.504	51		381.40
			51	381.40
			51	381.40
30/10/2025	16:41:52.374	50		380.95
			50	380.95
			50	380.95
30/10/2025	16:41:50.602	1		380.90
			1	380.90
			1	380.90
30/10/2025	16:41:36.661	101		380.65
			101	380.65
			101	380.65
30/10/2025	16:41:31.110	37		380.85
			37	380.85
			37	380.85
30/10/2025	16:41:04.831	10		380.55
			10	380.55
			10	380.55
30/10/2025	16:40:54.859	1		380.65
			1	380.65
			1	380.65
30/10/2025	16:40:52.458	5		380.65
			5	380.65
			5	380.65
30/10/2025	16:40:38.571	6		380.95
			6	380.95
			6	380.95
30/10/2025	16:40:30.038	13		380.90
			13	380.90
			13	380.90
30/10/2025	16:40:19.279	50		380.20
			50	380.20
			50	380.20
30/10/2025	16:40:18.835	2		380.25
			2	380.25
			2	380.25
30/10/2025	16:40:14.765	2		380.45
			2	380.45
			2	380.45
30/10/2025	16:40:13.396	111		380.20
			111	380.20
			111	380.20
30/10/2025	16:40:13.323	20		380.30
			20	380.30
			20	380.30
30/10/2025	16:40:12.394	141		380.40
			141	380.40
			141	380.40
30/10/2025	16:40:11.764	25		380.35
			25	380.35
			25	380.35
30/10/2025	16:40:11.586	181		380.50
			166	380.50
			15	380.50
			181	380.50
30/10/2025	16:40:06.463	3		380.60
			3	380.60
			3	380.60
30/10/2025	16:39:51.774	1		380.80
			1	380.80
			1	380.80
30/10/2025	16:39:32.498	6		380.75
			6	380.75
			6	380.75
30/10/2025	16:39:16.860	8		381.15
			8	381.15
			8	381.15
30/10/2025	16:39:06.344	6		381.05
			6	381.05
			6	381.05
30/10/2025	16:38:18.299	1		380.95
			1	380.95
			1	380.95
30/10/2025	16:37:51.636	5		381.10
			5	381.10
			5	381.10
30/10/2025	16:37:44.253	37		380.85
			37	380.85
			37	380.85
30/10/2025	16:37:44.135	94		381.00
			3	381.00
			81	381.00
			10	381.00
			94	381.00
30/10/2025	16:37:20.039	50		381.10
			50	381.10
			50	381.10
30/10/2025	16:37:17.172	10		381.15
			10	381.15
			10	381.15
30/10/2025	16:36:26.684	12		381.70
			12	381.70
			12	381.70
30/10/2025	16:36:03.931	50		382.05
			50	382.05
			50	382.05
30/10/2025	16:35:17.196	39		382.05
			39	382.05
			39	382.05
30/10/2025	16:35:12.150	5		381.95
			5	381.95
			5	381.95
30/10/2025	16:34:43.645	1		381.90
			1	381.90
			1	381.90
30/10/2025	16:34:12.060	101		381.60
			101	381.60
			101	381.60
30/10/2025	16:34:05.808	3		381.80
			3	381.80
			3	381.80
30/10/2025	16:33:47.783	618		382.00
			10	382.00
			608	382.00
			618	382.00
30/10/2025	16:33:35.822	1		382.25
			1	382.25
			1	382.25
30/10/2025	16:33:22.818	15		382.10
			15	382.10
			15	382.10
30/10/2025	16:33:14.930	8		382.20
			8	382.20
			8	382.20
30/10/2025	16:33:01.774	3		382.50
			3	382.50
			3	382.50
30/10/2025	16:32:43.709	1		382.10
			1	382.10
			1	382.10
30/10/2025	16:32:23.600	26		382.40
			26	382.40
			26	382.40
30/10/2025	16:32:09.485	244		382.20
			244	382.20
			244	382.20
30/10/2025	16:31:45.222	150		382.05
			150	382.05
			150	382.05
30/10/2025	16:31:30.948	400		382.40
			50	382.40
			350	382.40
			400	382.40
30/10/2025	16:31:29.424	5 655		382.40
			200	382.40
			4 855	382.40
			200	382.40
			3 650	382.40
			2 000	382.40
			5	382.40
			200	382.40
			200	382.40
30/10/2025	16:30:59.507	1 000		382.50
			1 000	382.50
			1 000	382.50
30/10/2025	16:30:40.893	1 000		382.50
			1 000	382.50
			1 000	382.50
30/10/2025	16:30:03.522	1		382.50
			1	382.50
			1	382.50
30/10/2025	16:28:53.994	1		382.15
			1	382.15
			1	382.15
30/10/2025	16:28:33.482	39		382.25
			39	382.25
			39	382.25
30/10/2025	16:28:05.107	3 000		382.50
			3 000	382.50
			2 980	382.50
			20	382.50
30/10/2025	16:27:56.052	1 000		382.30
			1 000	382.30
			1 000	382.30
30/10/2025	16:27:06.535	2 000		382.50
			2 000	382.50
			2 000	382.50
30/10/2025	16:26:48.640	1 000		382.45
			1 000	382.45
			1 000	382.45
30/10/2025	16:26:47.472	1 000		382.45
			1 000	382.45
			1 000	382.45
30/10/2025	16:26:38.332	911		382.50
			861	382.50
			911	382.50
			50	382.50
30/10/2025	16:26:37.108	1 064		382.50
			1 000	382.50
			1 064	382.50
			64	382.50
30/10/2025	16:26:35.173	1 075		382.50
			1 075	382.50
			1 000	382.50
			75	382.50
30/10/2025	16:26:16.742	1 000		382.50
			1 000	382.50
			1 000	382.50

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Meta Platforms Inc.

Bid: 577.30 / Ask: 577.70
Volume: 107 721
-3.15%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/10/2025 @ 20:18:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice