Tradegate Exchange

Tesla Inc.

1569

1408

352.85

Date	Time	Volume	Order Volume	Price
16/09/2025	16:40:59.145	1		352.85
			1	352.85
			1	352.85
16/09/2025	16:40:40.041	110		353.10
			110	353.10
			110	353.10
16/09/2025	16:40:25.036	1		353.00
			1	353.00
			1	353.00
16/09/2025	16:40:15.178	1		353.05
			1	353.05
			1	353.05
16/09/2025	16:40:14.879	3		353.05
			3	353.05
			3	353.05
16/09/2025	16:40:05.997	200		352.70
			200	352.70
			200	352.70
16/09/2025	16:39:56.865	10		352.65
			10	352.65
			10	352.65
16/09/2025	16:39:28.897	2		352.30
			2	352.30
			2	352.30
16/09/2025	16:39:00.851	24		352.15
			24	352.15
			24	352.15
16/09/2025	16:38:58.636	5		352.35
			5	352.35
			5	352.35
16/09/2025	16:38:23.756	20		352.75
			20	352.75
			20	352.75
16/09/2025	16:38:23.507	1		352.80
			1	352.80
			1	352.80
16/09/2025	16:38:04.434	26		353.15
			26	353.15
			26	353.15
16/09/2025	16:37:56.958	10		353.05
			10	353.05
			10	353.05
16/09/2025	16:36:20.433	118		353.10
			118	353.10
			118	353.10
16/09/2025	16:36:16.524	330		353.10
			330	353.10
			330	353.10
16/09/2025	16:36:09.569	29		353.40
			29	353.40
			29	353.40
16/09/2025	16:35:41.681	1		353.40
			1	353.40
			1	353.40
16/09/2025	16:35:39.386	50		353.20
			50	353.20
			50	353.20
16/09/2025	16:35:15.999	7		352.85
			7	352.85
			7	352.85
16/09/2025	16:34:55.581	50		352.55
			50	352.55
			50	352.55
16/09/2025	16:34:45.647	28		352.45
			28	352.45
			28	352.45
16/09/2025	16:34:36.181	48		352.50
			48	352.50
			48	352.50
16/09/2025	16:34:34.390	2		352.50
			2	352.50
			2	352.50
16/09/2025	16:34:14.150	9		352.30
			9	352.30
			9	352.30
16/09/2025	16:34:11.802	7		351.95
			7	351.95
			7	351.95
16/09/2025	16:33:50.726	7		352.20
			7	352.20
			7	352.20
16/09/2025	16:33:50.308	3		351.95
			3	351.95
			3	351.95
16/09/2025	16:33:15.704	93		352.25
			93	352.25
			93	352.25
16/09/2025	16:32:38.395	14		351.80
			14	351.80
			14	351.80
16/09/2025	16:32:27.601	1		351.65
			1	351.65
			1	351.65
16/09/2025	16:30:59.094	1		351.90
			1	351.90
			1	351.90
16/09/2025	16:30:57.758	3		351.80
			3	351.80
			3	351.80
16/09/2025	16:30:16.746	53		351.75
			53	351.75
			53	351.75
16/09/2025	16:29:42.236	2		351.95
			2	351.95
			2	351.95
16/09/2025	16:29:34.942	25		352.00
			25	352.00
			25	352.00
16/09/2025	16:29:17.725	1		351.90
			1	351.90
			1	351.90
16/09/2025	16:29:17.075	330		352.10
			330	352.10
			330	352.10
16/09/2025	16:29:01.760	10		352.10
			10	352.10
			10	352.10
16/09/2025	16:28:03.837	48		352.15
			48	352.15
			48	352.15
16/09/2025	16:27:52.673	8		352.15
			8	352.15
			8	352.15
16/09/2025	16:27:50.654	3		352.10
			3	352.10
			3	352.10
16/09/2025	16:27:40.004	12		352.10
			12	352.10
			12	352.10
16/09/2025	16:27:16.677	2		352.00
			2	352.00
			2	352.00
16/09/2025	16:27:15.314	24		351.95
			24	351.95
			24	351.95
16/09/2025	16:26:50.166	20		351.80
			20	351.80
			20	351.80
16/09/2025	16:26:48.275	10		351.55
			10	351.55
			10	351.55
16/09/2025	16:26:37.068	10		351.30
			10	351.30
			10	351.30
16/09/2025	16:26:19.219	3		351.10
			3	351.10
			3	351.10
16/09/2025	16:26:16.282	50		350.80
			50	350.80
			50	350.80
16/09/2025	16:25:44.632	20		350.90
			20	350.90
			20	350.90
16/09/2025	16:25:29.146	6		350.40
			6	350.40
			6	350.40
16/09/2025	16:25:16.464	200		350.75
			200	350.75
			200	350.75
16/09/2025	16:24:47.897	6		350.25
			6	350.25
			6	350.25
16/09/2025	16:24:10.711	1		350.05
			1	350.05
			1	350.05
16/09/2025	16:23:46.649	9		350.40
			9	350.40
			9	350.40
16/09/2025	16:23:32.658	14		350.65
			14	350.65
			14	350.65
16/09/2025	16:23:29.829	1		350.60
			1	350.60
			1	350.60
16/09/2025	16:22:52.927	1		350.15
			1	350.15
			1	350.15
16/09/2025	16:22:42.802	6		349.95
			6	349.95
			6	349.95
16/09/2025	16:22:09.720	5		349.90
			5	349.90
			5	349.90
16/09/2025	16:21:06.087	5		349.45
			5	349.45
			5	349.45
16/09/2025	16:21:01.261	1		349.60
			1	349.60
			1	349.60
16/09/2025	16:20:58.344	1		349.85
			1	349.85
			1	349.85
16/09/2025	16:20:41.838	12		350.05
			12	350.05
			12	350.05
16/09/2025	16:20:14.506	30		349.25
			30	349.25
			30	349.25
16/09/2025	16:19:20.351	3		349.10
			3	349.10
			3	349.10
16/09/2025	16:19:17.344	1		349.70
			1	349.70
			1	349.70
16/09/2025	16:19:10.749	4		349.55
			4	349.55
			4	349.55
16/09/2025	16:18:16.424	4		349.80
			4	349.80
			4	349.80
16/09/2025	16:18:08.918	3		349.90
			3	349.90
			3	349.90
16/09/2025	16:18:08.657	1		349.90
			1	349.90
			1	349.90
16/09/2025	16:17:26.471	1		349.65
			1	349.65
			1	349.65
16/09/2025	16:17:19.034	24		349.15
			24	349.15
			24	349.15
16/09/2025	16:17:06.658	1		348.90
			1	348.90
			1	348.90
16/09/2025	16:16:48.544	9		349.65
			9	349.65
			9	349.65
16/09/2025	16:16:17.368	28		349.30
			28	349.30
			28	349.30
16/09/2025	16:15:50.472	6		349.55
			6	349.55
			6	349.55
16/09/2025	16:15:50.226	1		349.60
			1	349.60
			1	349.60
16/09/2025	16:15:49.530	330		349.65
			330	349.65
			330	349.65
16/09/2025	16:15:48.904	7		350.00
			7	350.00
			7	350.00
16/09/2025	16:15:43.842	10		350.20
			10	350.20
			10	350.20
16/09/2025	16:15:25.348	3		350.35
			3	350.35
			3	350.35
16/09/2025	16:14:18.931	7		350.65
			7	350.65
			7	350.65
16/09/2025	16:14:08.160	34		350.35
			34	350.35
			34	350.35
16/09/2025	16:13:09.025	45		350.15
			45	350.15
			45	350.15
16/09/2025	16:13:04.892	100		350.10
			100	350.10
			100	350.10
16/09/2025	16:12:50.862	66		350.90
			66	350.90
			66	350.90
16/09/2025	16:11:49.835	2		351.50
			2	351.50
			2	351.50
16/09/2025	16:11:49.735	1		351.70
			1	351.70
			1	351.70
16/09/2025	16:11:18.153	50		351.60
			50	351.60
			50	351.60
16/09/2025	16:11:04.771	12		351.50
			12	351.50
			12	351.50
16/09/2025	16:10:46.709	3		351.85
			3	351.85
			3	351.85
16/09/2025	16:10:44.205	10		351.80
			10	351.80
			10	351.80
16/09/2025	16:10:43.142	6		351.90
			6	351.90
			6	351.90
16/09/2025	16:10:41.941	142		352.05
			142	352.05
			142	352.05
16/09/2025	16:10:36.047	100		351.95
			100	351.95
			100	351.95
16/09/2025	16:09:58.630	200		352.50
			200	352.50
			200	352.50
16/09/2025	16:09:57.098	20		352.55
			20	352.55
			20	352.55
16/09/2025	16:09:13.840	1		354.00
			1	354.00
			1	354.00
16/09/2025	16:09:07.399	20		353.90
			20	353.90
			20	353.90
16/09/2025	16:09:00.801	50		353.95
			50	353.95
			50	353.95
16/09/2025	16:08:53.249	2		353.75
			2	353.75
			2	353.75
16/09/2025	16:08:25.763	1		353.30
			1	353.30
			1	353.30
16/09/2025	16:08:12.732	4		352.90
			4	352.90
			4	352.90
16/09/2025	16:07:55.993	1		353.30
			1	353.30
			1	353.30
16/09/2025	16:07:50.305	14		353.35
			14	353.35
			14	353.35
16/09/2025	16:07:15.246	71		353.35
			71	353.35
			71	353.35
16/09/2025	16:06:59.257	1		353.40
			1	353.40
			1	353.40
16/09/2025	16:06:25.447	3		353.55
			3	353.55
			3	353.55
16/09/2025	16:06:03.690	2		353.35
			2	353.35
			2	353.35
16/09/2025	16:06:01.466	10		353.10
			10	353.10
			10	353.10
16/09/2025	16:05:56.881	6		353.70
			6	353.70
			6	353.70
16/09/2025	16:05:54.063	14		353.55
			14	353.55
			14	353.55
16/09/2025	16:05:19.451	5		354.00
			5	354.00
			5	354.00
16/09/2025	16:05:12.733	10		354.00
			10	354.00
			10	354.00
16/09/2025	16:05:05.085	1		354.35
			1	354.35
			1	354.35
16/09/2025	16:04:40.369	137		354.50
			137	354.50
			137	354.50
16/09/2025	16:04:39.721	70		354.70
			70	354.70
			70	354.70
16/09/2025	16:04:08.638	40		354.50
			40	354.50
			40	354.50
16/09/2025	16:03:52.491	1		353.95
			1	353.95
			1	353.95
16/09/2025	16:03:36.573	3		354.45
			3	354.45
			3	354.45
16/09/2025	16:03:31.218	10		354.25
			10	354.25
			10	354.25
16/09/2025	16:03:30.835	15		354.55
			15	354.55
			15	354.55
16/09/2025	16:03:29.613	100		354.25
			100	354.25
			100	354.25
16/09/2025	16:03:22.740	50		354.35
			50	354.35
			50	354.35
16/09/2025	16:03:17.545	5		354.20
			5	354.20
			5	354.20
16/09/2025	16:03:17.225	10		354.25
			10	354.25
			10	354.25
16/09/2025	16:03:11.163	250		354.25
			250	354.25
			250	354.25
16/09/2025	16:03:09.968	7		354.20
			7	354.20
			7	354.20
16/09/2025	16:03:06.731	187		354.35
			1	354.35
			186	354.35
			187	354.35
16/09/2025	16:02:50.914	1 000		354.35
			1 000	354.35
			1 000	354.35
16/09/2025	16:02:46.904	83		354.00
			29	354.00
			10	354.00
			20	354.00
			5	354.00
			19	354.00
			83	354.00
16/09/2025	16:02:43.565	50		353.95
			50	353.95
			50	353.95
16/09/2025	16:02:33.299	1		353.85
			1	353.85
			1	353.85
16/09/2025	16:02:20.303	10		353.95
			10	353.95
			10	353.95
16/09/2025	16:02:17.581	100		353.80
			100	353.80
			100	353.80
16/09/2025	16:02:06.373	50		353.50
			50	353.50
			50	353.50
16/09/2025	16:01:55.613	43		353.20
			43	353.20
			43	353.20
16/09/2025	16:01:16.823	3		352.80
			3	352.80
			3	352.80
16/09/2025	16:01:08.413	150		352.70
			150	352.70
			150	352.70
16/09/2025	16:00:50.456	3		352.70
			3	352.70
			3	352.70
16/09/2025	16:00:40.326	50		352.50
			50	352.50
			50	352.50
16/09/2025	16:00:00.974	22		351.85
			22	351.85
			22	351.85
16/09/2025	15:59:58.623	4		351.90
			4	351.90
			4	351.90
16/09/2025	15:58:40.357	2		351.80
			2	351.80
			2	351.80
16/09/2025	15:58:20.898	15		351.45
			15	351.45
			15	351.45
16/09/2025	15:58:16.167	30		351.30
			30	351.30
			30	351.30
16/09/2025	15:57:11.863	10		351.40
			10	351.40
			10	351.40
16/09/2025	15:57:10.823	53		351.10
			53	351.10
			53	351.10
16/09/2025	15:57:09.247	10		351.20
			10	351.20
			10	351.20
16/09/2025	15:56:08.577	320		353.00
			320	353.00
			320	353.00
16/09/2025	15:55:34.061	1		353.00
			1	353.00
			1	353.00
16/09/2025	15:55:23.365	72		352.95
			72	352.95
			72	352.95
16/09/2025	15:54:56.328	43		352.45
			43	352.45
			43	352.45
16/09/2025	15:54:48.741	4		352.30
			4	352.30
			4	352.30
16/09/2025	15:54:36.674	330		353.10
			330	353.10
			330	353.10
16/09/2025	15:54:22.844	142		353.15
			142	353.15
			142	353.15
16/09/2025	15:54:10.577	66		353.30
			66	353.30
			66	353.30
16/09/2025	15:54:01.922	24		353.25
			24	353.25
			24	353.25
16/09/2025	15:53:48.349	427		352.80
			427	352.80
			427	352.80
16/09/2025	15:53:41.835	1		352.65
			1	352.65
			1	352.65
16/09/2025	15:53:31.571	44		352.45
			44	352.45
			44	352.45
16/09/2025	15:53:31.482	100		352.45
			100	352.45
			100	352.45
16/09/2025	15:53:14.978	12		351.70
			12	351.70
			12	351.70
16/09/2025	15:53:12.048	3		351.50
			3	351.50
			3	351.50
16/09/2025	15:52:55.971	200		351.50
			200	351.50
			200	351.50
16/09/2025	15:52:30.745	2		351.05
			2	351.05
			2	351.05
16/09/2025	15:49:40.297	69		349.15
			69	349.15
			69	349.15
16/09/2025	15:49:32.828	200		349.50
			200	349.50
			200	349.50
16/09/2025	15:48:54.423	4		350.15
			4	350.15
			4	350.15
16/09/2025	15:48:44.138	3		350.30
			3	350.30
			3	350.30
16/09/2025	15:48:36.423	10		350.05
			10	350.05
			10	350.05
16/09/2025	15:48:35.940	14		350.20
			14	350.20
			14	350.20
16/09/2025	15:48:27.526	50		350.60
			50	350.60
			50	350.60
16/09/2025	15:48:03.535	3		350.05
			3	350.05
			3	350.05
16/09/2025	15:47:26.917	30		351.60
			30	351.60
			30	351.60
16/09/2025	15:47:17.830	3		351.20
			3	351.20
			3	351.20
16/09/2025	15:47:06.251	25		351.70
			25	351.70
			25	351.70
16/09/2025	15:46:40.604	200		350.95
			200	350.95
			200	350.95
16/09/2025	15:46:39.763	80		351.00
			80	351.00
			80	351.00
16/09/2025	15:46:30.793	3		350.95
			3	350.95
			3	350.95
16/09/2025	15:46:23.622	5		350.60
			5	350.60
			5	350.60
16/09/2025	15:46:17.772	330		350.40
			330	350.40
			330	350.40
16/09/2025	15:46:00.408	5		350.65
			5	350.65
			5	350.65
16/09/2025	15:45:39.824	4		350.00
			4	350.00
			4	350.00
16/09/2025	15:45:28.998	10		350.00
			10	350.00
			10	350.00
16/09/2025	15:45:12.508	6		350.65
			6	350.65
			6	350.65
16/09/2025	15:44:45.315	30		349.45
			30	349.45
			30	349.45
16/09/2025	15:44:18.208	2		349.35
			2	349.35
			2	349.35
16/09/2025	15:43:51.856	5		348.90
			5	348.90
			5	348.90
16/09/2025	15:43:51.738	20		349.00
			20	349.00
			20	349.00
16/09/2025	15:43:09.973	25		349.80
			25	349.80
			25	349.80
16/09/2025	15:42:43.132	10		349.35
			10	349.35
			10	349.35
16/09/2025	15:42:12.380	53		349.60
			53	349.60
			53	349.60
16/09/2025	15:42:09.385	40		349.65
			40	349.65
			40	349.65
16/09/2025	15:42:01.566	100		349.40
			100	349.40
			100	349.40
16/09/2025	15:41:30.269	1		348.60
			1	348.60
			1	348.60
16/09/2025	15:41:27.707	3		348.60
			3	348.60
			3	348.60
16/09/2025	15:41:20.794	4		348.35
			4	348.35
			4	348.35
16/09/2025	15:41:11.001	3		349.05
			3	349.05
			3	349.05
16/09/2025	15:40:58.847	14		349.05
			14	349.05
			14	349.05
16/09/2025	15:40:50.651	4		348.90
			4	348.90
			4	348.90
16/09/2025	15:40:49.873	40		349.20
			40	349.20
			40	349.20
16/09/2025	15:40:45.929	1		349.05
			1	349.05
			1	349.05
16/09/2025	15:40:16.165	15		348.95
			15	348.95
			15	348.95
16/09/2025	15:40:10.911	6		348.70
			6	348.70
			6	348.70
16/09/2025	15:40:04.073	30		348.90
			30	348.90
			30	348.90
16/09/2025	15:39:52.488	49		348.75
			49	348.75
			49	348.75
16/09/2025	15:39:48.996	350		348.55
			350	348.55
			350	348.55
16/09/2025	15:39:18.271	300		348.95
			300	348.95
			300	348.95
16/09/2025	15:39:05.430	200		348.50
			200	348.50
			200	348.50
16/09/2025	15:37:55.200	30		348.60
			30	348.60
			30	348.60
16/09/2025	15:37:53.191	5		348.75
			5	348.75
			5	348.75
16/09/2025	15:37:49.416	23		348.15
			23	348.15
			23	348.15
16/09/2025	15:37:44.315	1		348.15
			1	348.15
			1	348.15
16/09/2025	15:37:42.303	6		348.30
			6	348.30
			6	348.30
16/09/2025	15:37:30.266	50		348.50
			50	348.50
			50	348.50
16/09/2025	15:36:55.766	25		348.30
			25	348.30
			25	348.30
16/09/2025	15:36:45.140	10		348.50
			10	348.50
			10	348.50
16/09/2025	15:36:43.523	4		348.35
			4	348.35
			4	348.35
16/09/2025	15:36:26.091	3		349.00
			3	349.00
			3	349.00
16/09/2025	15:36:24.005	58		348.95
			58	348.95
			58	348.95
16/09/2025	15:36:11.290	9		349.50
			9	349.50
			9	349.50
16/09/2025	15:36:10.933	1		349.50
			1	349.50
			1	349.50
16/09/2025	15:35:55.231	150		348.85
			140	348.85
			10	348.85
			150	348.85
16/09/2025	15:35:52.228	1		349.30
			1	349.30
			1	349.30
16/09/2025	15:34:40.410	98		349.55
			6	349.55
			66	349.55
			23	349.55
			92	349.55
			9	349.55
16/09/2025	15:34:35.801	12		350.50
			12	350.50
			12	350.50
16/09/2025	15:34:33.249	24		350.15
			24	350.15
			24	350.15
16/09/2025	15:34:33.149	1		350.15
			1	350.15
			1	350.15
16/09/2025	15:34:09.339	1		350.25
			1	350.25
			1	350.25
16/09/2025	15:34:07.331	427		350.85
			427	350.85
			427	350.85
16/09/2025	15:33:55.758	12		350.45
			12	350.45
			12	350.45
16/09/2025	15:33:55.009	40		350.50
			40	350.50
			40	350.50
16/09/2025	15:33:44.189	13		351.25
			13	351.25
			13	351.25
16/09/2025	15:33:21.313	200		352.00
			200	352.00
			200	352.00
16/09/2025	15:33:10.926	15		351.80
			15	351.80
			15	351.80
16/09/2025	15:33:07.047	330		351.80
			330	351.80
			330	351.80
16/09/2025	15:32:42.247	4		351.75
			4	351.75
			4	351.75
16/09/2025	15:32:39.737	25		351.75
			25	351.75
			25	351.75
16/09/2025	15:32:39.687	150		351.75
			150	351.75
			150	351.75
16/09/2025	15:32:25.796	600		351.65
			600	351.65
			600	351.65
16/09/2025	15:32:08.186	4		351.70
			4	351.70
			4	351.70
16/09/2025	15:32:06.902	112		351.15
			112	351.15
			112	351.15
16/09/2025	15:32:06.034	5		351.60
			5	351.60
			5	351.60
16/09/2025	15:31:54.801	9		352.00
			9	352.00
			9	352.00
16/09/2025	15:31:48.344	3		351.90
			3	351.90
			3	351.90
16/09/2025	15:31:24.928	35		350.65
			35	350.65
			35	350.65
16/09/2025	15:31:13.545	1		350.90
			1	350.90
			1	350.90
16/09/2025	15:30:40.250	10		350.50
			10	350.50
			10	350.50
16/09/2025	15:30:26.773	40		351.70
			40	351.70
			40	351.70
16/09/2025	15:30:04.402	1		351.00
			1	351.00
			1	351.00
16/09/2025	15:29:59.366	12		350.65
			12	350.65
			12	350.65
16/09/2025	15:29:26.123	20		350.55
			20	350.55
			20	350.55
16/09/2025	15:29:13.307	5		350.60
			5	350.60
			5	350.60
16/09/2025	15:28:56.186	3		350.75
			3	350.75
			3	350.75
16/09/2025	15:28:04.321	1		350.55
			1	350.55
			1	350.55
16/09/2025	15:27:50.205	3		350.60
			3	350.60
			3	350.60
16/09/2025	15:27:19.535	2		350.85
			2	350.85
			2	350.85
16/09/2025	15:27:12.276	2		350.55
			2	350.55
			2	350.55
16/09/2025	15:26:42.587	1		351.15
			1	351.15
			1	351.15
16/09/2025	15:26:39.470	2		350.80
			2	350.80
			2	350.80
16/09/2025	15:26:34.689	48		351.20
			48	351.20
			48	351.20
16/09/2025	15:26:14.370	4		350.75
			4	350.75
			4	350.75
16/09/2025	15:25:44.592	15		351.00
			15	351.00
			15	351.00
16/09/2025	15:25:18.366	3		351.15
			3	351.15
			3	351.15
16/09/2025	15:25:18.072	1		351.60
			1	351.60
			1	351.60
16/09/2025	15:25:16.746	150		351.05
			150	351.05
			150	351.05
16/09/2025	15:25:16.711	150		351.05
			150	351.05
			150	351.05
16/09/2025	15:25:10.712	33		351.50
			33	351.50
			33	351.50
16/09/2025	15:25:00.485	10		351.45
			10	351.45
			10	351.45
16/09/2025	15:24:44.987	10		352.00
			10	352.00
			10	352.00
16/09/2025	15:23:45.410	5		351.60
			1	351.60
			4	351.60
			5	351.60
16/09/2025	15:23:26.028	4		351.85
			4	351.85
			4	351.85
16/09/2025	15:23:15.163	40		351.60
			40	351.60
			40	351.60
16/09/2025	15:22:37.501	1		351.95
			1	351.95
			1	351.95
16/09/2025	15:22:25.639	15		351.75
			15	351.75
			15	351.75
16/09/2025	15:21:57.887	60		351.85
			60	351.85
			60	351.85
16/09/2025	15:21:14.358	40		352.25
			40	352.25
			40	352.25
16/09/2025	15:20:56.064	4		352.35
			4	352.35
			4	352.35
16/09/2025	15:20:52.183	10		352.45
			10	352.45
			10	352.45
16/09/2025	15:19:37.521	15		351.95
			15	351.95
			15	351.95
16/09/2025	15:18:55.081	25		351.80
			25	351.80
			25	351.80
16/09/2025	15:18:54.934	1		352.00
			1	352.00
			1	352.00
16/09/2025	15:18:31.443	1		352.20
			1	352.20
			1	352.20
16/09/2025	15:18:29.872	30		352.05
			30	352.05
			30	352.05
16/09/2025	15:17:34.389	15		352.40
			15	352.40
			15	352.40
16/09/2025	15:17:26.198	2		352.75
			2	352.75
			2	352.75
16/09/2025	15:17:01.120	8		352.80
			8	352.80
			8	352.80
16/09/2025	15:16:51.087	3		352.75
			3	352.75
			3	352.75
16/09/2025	15:15:45.450	28		353.05
			28	353.05
			28	353.05
16/09/2025	15:15:24.643	3		352.50
			3	352.50
			3	352.50
16/09/2025	15:15:16.185	1		353.05
			1	353.05
			1	353.05
16/09/2025	15:15:13.311	10		352.90
			10	352.90
			9	352.90
			1	352.90
16/09/2025	15:12:53.273	100		353.30
			100	353.30
			100	353.30
16/09/2025	15:12:19.100	35		353.35
			35	353.35
			35	353.35
16/09/2025	15:12:05.660	5		353.35
			5	353.35
			5	353.35
16/09/2025	15:11:33.571	15		353.35
			15	353.35
			15	353.35
16/09/2025	15:11:16.658	199		353.30
			199	353.30
			199	353.30
16/09/2025	15:11:10.551	150		353.35
			150	353.35
			150	353.35
16/09/2025	15:10:52.437	300		352.90
			300	352.90
			300	352.90
16/09/2025	15:10:35.889	15		353.00
			15	353.00
			15	353.00
16/09/2025	15:10:30.752	1		353.00
			1	353.00
			1	353.00
16/09/2025	15:09:51.355	100		352.30
			100	352.30
			100	352.30
16/09/2025	15:09:42.551	3		352.35
			3	352.35
			3	352.35
16/09/2025	15:09:34.980	10		352.25
			10	352.25
			10	352.25
16/09/2025	15:09:26.345	1		352.50
			1	352.50
			1	352.50
16/09/2025	15:08:47.795	1		352.55
			1	352.55
			1	352.55
16/09/2025	15:07:40.589	2		352.40
			2	352.40
			2	352.40
16/09/2025	15:07:20.723	100		352.45
			100	352.45
			100	352.45
16/09/2025	15:07:01.856	10		352.05
			10	352.05
			10	352.05
16/09/2025	15:06:39.221	3		352.25
			3	352.25
			3	352.25
16/09/2025	15:06:11.713	1		352.30
			1	352.30
			1	352.30
16/09/2025	15:05:40.220	49		352.25
			49	352.25
			49	352.25
16/09/2025	15:04:12.886	150		352.50
			150	352.50
			150	352.50
16/09/2025	15:04:06.608	6		352.15
			6	352.15
			6	352.15
16/09/2025	15:03:46.874	1		352.10
			1	352.10
			1	352.10
16/09/2025	15:01:37.452	1		352.05
			1	352.05
			1	352.05
16/09/2025	15:00:12.180	5		351.95
			5	351.95
			5	351.95
16/09/2025	14:58:50.403	10		352.70
			10	352.70
			10	352.70
16/09/2025	14:58:27.659	75		352.50
			75	352.50
			75	352.50
16/09/2025	14:57:47.702	22		352.70
			22	352.70
			22	352.70
16/09/2025	14:57:24.979	1		352.10
			1	352.10
			1	352.10
16/09/2025	14:55:34.675	100		352.70
			100	352.70
			100	352.70
16/09/2025	14:55:09.433	23		352.20
			23	352.20
			23	352.20
16/09/2025	14:54:48.297	2		352.15
			2	352.15
			2	352.15
16/09/2025	14:54:24.595	18		352.00
			18	352.00
			18	352.00
16/09/2025	14:54:13.680	30		352.40
			30	352.40
			30	352.40
16/09/2025	14:51:58.901	75		351.65
			75	351.65
			75	351.65

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

NorCom Information Techn.KGaA Bid: 3.71 / Ask: 3.79
Volume: 1 243 918
+64.78%

Top 5 Turnover

Realtime Quotes
Last Update:
16/09/2025 @ 16:41:17

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice