Tradegate Exchange

Tesla Inc.

551

432

365.75

Date	Time	Volume	Order Volume	Price
23/10/2025	10:06:53.212	13		365.75
			13	365.75
			13	365.75
23/10/2025	10:06:48.271	11		365.75
			11	365.75
			11	365.75
23/10/2025	10:05:47.505	1		365.65
			1	365.65
			1	365.65
23/10/2025	10:05:21.489	5		365.95
			5	365.95
			5	365.95
23/10/2025	10:04:35.875	3		366.10
			3	366.10
			3	366.10
23/10/2025	10:04:21.635	100		366.45
			100	366.45
			100	366.45
23/10/2025	10:04:17.262	71		366.10
			5	366.10
			66	366.10
			70	366.10
			1	366.10
23/10/2025	10:02:53.377	300		366.00
			300	366.00
			300	366.00
23/10/2025	10:02:43.023	50		365.95
			50	365.95
			50	365.95
23/10/2025	10:02:33.512	300		365.70
			300	365.70
			300	365.70
23/10/2025	10:02:18.852	17		365.95
			17	365.95
			17	365.95
23/10/2025	10:02:18.077	300		365.60
			300	365.60
			300	365.60
23/10/2025	10:01:52.688	300		365.95
			300	365.95
			300	365.95
23/10/2025	10:01:28.318	85		365.50
			85	365.50
			85	365.50
23/10/2025	10:01:05.851	15		365.05
			15	365.05
			15	365.05
23/10/2025	10:01:01.724	4		365.00
			4	365.00
			4	365.00
23/10/2025	10:00:51.104	28		364.95
			28	364.95
			28	364.95
23/10/2025	10:00:44.697	10		364.20
			10	364.20
			10	364.20
23/10/2025	10:00:42.839	1		364.50
			1	364.50
			1	364.50
23/10/2025	09:59:28.789	300		364.25
			300	364.25
			300	364.25
23/10/2025	09:58:43.893	10		364.25
			10	364.25
			10	364.25
23/10/2025	09:58:15.713	80		364.25
			55	364.25
			22	364.25
			80	364.25
			3	364.25
23/10/2025	09:57:13.684	2		364.25
			2	364.25
			2	364.25
23/10/2025	09:56:37.720	1		364.25
			1	364.25
			1	364.25
23/10/2025	09:55:27.410	13		363.65
			13	363.65
			13	363.65
23/10/2025	09:54:07.076	40		363.90
			40	363.90
			40	363.90
23/10/2025	09:51:56.365	4		363.55
			4	363.55
			4	363.55
23/10/2025	09:51:37.960	5		363.95
			5	363.95
			5	363.95
23/10/2025	09:50:48.317	61		363.80
			61	363.80
			61	363.80
23/10/2025	09:50:31.333	20		363.55
			20	363.55
			20	363.55
23/10/2025	09:50:28.801	28		363.55
			28	363.55
			28	363.55
23/10/2025	09:47:17.385	24		363.55
			24	363.55
			24	363.55
23/10/2025	09:47:04.694	250		363.45
			250	363.45
			205	363.45
			45	363.45
23/10/2025	09:46:10.445	1		364.00
			1	364.00
			1	364.00
23/10/2025	09:46:09.784	50		364.00
			50	364.00
			50	364.00
23/10/2025	09:45:33.792	18		363.60
			18	363.60
			18	363.60
23/10/2025	09:44:54.674	1		363.90
			1	363.90
			1	363.90
23/10/2025	09:44:33.546	81		363.40
			81	363.40
			81	363.40
23/10/2025	09:44:26.549	5		363.80
			5	363.80
			5	363.80
23/10/2025	09:43:29.249	1		363.90
			1	363.90
			1	363.90
23/10/2025	09:43:06.113	3		363.55
			3	363.55
			3	363.55
23/10/2025	09:42:58.538	25		363.90
			25	363.90
			25	363.90
23/10/2025	09:42:57.009	5		363.55
			5	363.55
			5	363.55
23/10/2025	09:42:56.905	1		363.90
			1	363.90
			1	363.90
23/10/2025	09:42:54.138	2		363.90
			2	363.90
			2	363.90
23/10/2025	09:42:30.385	10		363.50
			10	363.50
			10	363.50
23/10/2025	09:42:09.833	55		363.45
			55	363.45
			55	363.45
23/10/2025	09:42:02.583	10		363.50
			10	363.50
			10	363.50
23/10/2025	09:41:37.390	1		363.20
			1	363.20
			1	363.20
23/10/2025	09:41:28.476	6		363.60
			6	363.60
			6	363.60
23/10/2025	09:40:34.677	260		363.45
			260	363.45
			260	363.45
23/10/2025	09:40:33.875	1		363.45
			1	363.45
			1	363.45
23/10/2025	09:40:19.097	7		363.55
			7	363.55
			7	363.55
23/10/2025	09:40:17.090	100		363.55
			100	363.55
			100	363.55
23/10/2025	09:40:15.412	1		364.00
			1	364.00
			1	364.00
23/10/2025	09:39:58.335	10		363.95
			10	363.95
			10	363.95
23/10/2025	09:38:58.388	10		363.55
			10	363.55
			10	363.55
23/10/2025	09:37:47.782	150		363.65
			150	363.65
			150	363.65
23/10/2025	09:37:26.203	33		363.60
			33	363.60
			33	363.60
23/10/2025	09:36:16.562	3		363.50
			3	363.50
			3	363.50
23/10/2025	09:35:55.130	50		363.55
			50	363.55
			50	363.55
23/10/2025	09:35:28.792	1		363.45
			1	363.45
			1	363.45
23/10/2025	09:35:06.362	3		363.15
			3	363.15
			3	363.15
23/10/2025	09:35:05.340	10		363.50
			10	363.50
			10	363.50
23/10/2025	09:34:57.855	15		363.50
			15	363.50
			15	363.50
23/10/2025	09:34:56.190	10		363.50
			10	363.50
			10	363.50
23/10/2025	09:34:52.167	3		363.55
			3	363.55
			3	363.55
23/10/2025	09:34:29.729	40		363.40
			40	363.40
			40	363.40
23/10/2025	09:34:29.051	56		363.40
			56	363.40
			56	363.40
23/10/2025	09:34:07.330	100		363.45
			100	363.45
			100	363.45
23/10/2025	09:33:55.827	3		363.40
			3	363.40
			3	363.40
23/10/2025	09:33:54.548	3		363.40
			3	363.40
			3	363.40
23/10/2025	09:33:27.053	1		363.40
			1	363.40
			1	363.40
23/10/2025	09:33:03.114	1		363.35
			1	363.35
			1	363.35
23/10/2025	09:32:51.832	1		363.25
			1	363.25
			1	363.25
23/10/2025	09:32:37.964	10		363.35
			10	363.35
			10	363.35
23/10/2025	09:32:21.559	26		363.65
			26	363.65
			26	363.65
23/10/2025	09:32:09.898	1		363.65
			1	363.65
			1	363.65
23/10/2025	09:31:54.908	1		363.80
			1	363.80
			1	363.80
23/10/2025	09:31:20.402	258		363.45
			258	363.45
			258	363.45
23/10/2025	09:31:10.765	35		363.95
			35	363.95
			35	363.95
23/10/2025	09:31:09.386	3		363.95
			3	363.95
			3	363.95
23/10/2025	09:30:52.358	10		363.40
			10	363.40
			10	363.40
23/10/2025	09:30:28.310	10		363.40
			10	363.40
			10	363.40
23/10/2025	09:30:07.517	300		363.50
			300	363.50
			300	363.50
23/10/2025	09:30:05.502	20		363.45
			20	363.45
			20	363.45
23/10/2025	09:30:04.896	90		363.45
			90	363.45
			90	363.45
23/10/2025	09:30:04.293	10		363.45
			10	363.45
			10	363.45
23/10/2025	09:30:03.688	70		363.45
			70	363.45
			70	363.45
23/10/2025	09:29:58.752	300		363.50
			300	363.50
			300	363.50
23/10/2025	09:29:32.033	12		363.75
			12	363.75
			12	363.75
23/10/2025	09:29:04.967	13		363.30
			13	363.30
			13	363.30
23/10/2025	09:28:50.568	5		363.80
			5	363.80
			5	363.80
23/10/2025	09:28:35.949	3		363.40
			3	363.40
			3	363.40
23/10/2025	09:28:24.211	15		363.65
			15	363.65
			15	363.65
23/10/2025	09:28:22.500	37		363.65
			37	363.65
			37	363.65
23/10/2025	09:28:19.141	1		363.65
			1	363.65
			1	363.65
23/10/2025	09:27:51.751	1		363.65
			1	363.65
			1	363.65
23/10/2025	09:27:47.135	296		363.35
			296	363.35
			296	363.35
23/10/2025	09:27:23.461	304		363.50
			304	363.50
			4	363.50
			300	363.50
23/10/2025	09:27:23.231	1		363.50
			1	363.50
			1	363.50
23/10/2025	09:27:14.974	3		363.80
			3	363.80
			3	363.80
23/10/2025	09:26:31.844	1		363.65
			1	363.65
			1	363.65
23/10/2025	09:26:28.929	13		363.80
			13	363.80
			13	363.80
23/10/2025	09:25:22.658	53		363.80
			53	363.80
			53	363.80
23/10/2025	09:25:21.942	170		363.80
			170	363.80
			170	363.80
23/10/2025	09:25:21.239	7		363.80
			7	363.80
			7	363.80
23/10/2025	09:25:20.534	20		363.80
			20	363.80
			20	363.80
23/10/2025	09:25:19.932	100		363.80
			100	363.80
			100	363.80
23/10/2025	09:25:08.224	1		364.25
			1	364.25
			1	364.25
23/10/2025	09:25:03.254	20		363.90
			20	363.90
			20	363.90
23/10/2025	09:24:54.406	10		363.90
			10	363.90
			10	363.90
23/10/2025	09:24:46.369	200		364.45
			200	364.45
			200	364.45
23/10/2025	09:23:35.174	57		364.45
			57	364.45
			57	364.45
23/10/2025	09:23:30.317	3		364.45
			3	364.45
			3	364.45
23/10/2025	09:23:05.942	1		364.70
			1	364.70
			1	364.70
23/10/2025	09:21:33.347	4		364.45
			4	364.45
			4	364.45
23/10/2025	09:21:23.700	30		364.15
			30	364.15
			30	364.15
23/10/2025	09:20:26.005	10		364.45
			10	364.45
			10	364.45
23/10/2025	09:20:15.514	16		364.10
			16	364.10
			16	364.10
23/10/2025	09:19:27.930	5		364.45
			5	364.45
			5	364.45
23/10/2025	09:18:47.284	9		364.45
			5	364.45
			9	364.45
			4	364.45
23/10/2025	09:18:41.682	460		364.70
			460	364.70
			16	364.70
			364	364.70
			80	364.70
23/10/2025	09:18:30.476	300		364.55
			300	364.55
			300	364.55
23/10/2025	09:18:21.641	30		364.70
			30	364.70
			30	364.70
23/10/2025	09:17:27.444	1		364.85
			1	364.85
			1	364.85
23/10/2025	09:16:16.691	500		364.70
			500	364.70
			500	364.70
23/10/2025	09:16:08.573	300		364.75
			300	364.75
			300	364.75
23/10/2025	09:15:58.977	10		364.95
			10	364.95
			10	364.95
23/10/2025	09:15:57.867	1		364.95
			1	364.95
			1	364.95
23/10/2025	09:15:55.828	28		365.00
			8	365.00
			10	365.00
			28	365.00
			10	365.00
23/10/2025	09:15:06.010	3		364.95
			3	364.95
			3	364.95
23/10/2025	09:14:53.621	1		365.40
			1	365.40
			1	365.40
23/10/2025	09:14:34.827	5		365.40
			5	365.40
			5	365.40
23/10/2025	09:14:07.458	3		365.40
			3	365.40
			3	365.40
23/10/2025	09:12:52.914	26		365.55
			26	365.55
			26	365.55
23/10/2025	09:11:39.346	1		365.55
			1	365.55
			1	365.55
23/10/2025	09:11:06.779	42		365.75
			42	365.75
			42	365.75
23/10/2025	09:11:00.246	63		365.75
			63	365.75
			63	365.75
23/10/2025	09:10:44.524	11		365.95
			11	365.95
			11	365.95
23/10/2025	09:10:43.223	8		365.65
			8	365.65
			8	365.65
23/10/2025	09:10:00.047	4		365.95
			4	365.95
			4	365.95
23/10/2025	09:09:48.340	15		365.90
			15	365.90
			15	365.90
23/10/2025	09:09:05.054	171		365.70
			171	365.70
			171	365.70
23/10/2025	09:08:50.633	300		365.80
			300	365.80
			300	365.80
23/10/2025	09:08:42.289	300		365.85
			300	365.85
			300	365.85
23/10/2025	09:08:35.229	200		365.95
			200	365.95
			200	365.95
23/10/2025	09:08:32.998	200		365.90
			200	365.90
			200	365.90
23/10/2025	09:08:29.630	300		365.90
			300	365.90
			300	365.90
23/10/2025	09:08:22.136	1 752		365.90
			200	365.90
			1 702	365.90
			50	365.90
			200	365.90
			200	365.90
			1 152	365.90
23/10/2025	09:08:11.886	300		366.05
			300	366.05
			300	366.05
23/10/2025	09:08:08.431	600		366.00
			300	366.00
			600	366.00
			300	366.00
23/10/2025	09:08:06.539	720		366.00
			50	366.00
			20	366.00
			670	366.00
			200	366.00
			300	366.00
			200	366.00
23/10/2025	09:07:24.649	220		366.05
			220	366.05
			220	366.05
23/10/2025	09:07:23.969	58		366.05
			58	366.05
			58	366.05
23/10/2025	09:07:21.258	300		366.05
			300	366.05
			300	366.05
23/10/2025	09:07:15.818	339		366.00
			39	366.00
			300	366.00
			339	366.00
23/10/2025	09:07:13.686	700		366.00
			8	366.00
			689	366.00
			3	366.00
			300	366.00
			200	366.00
			200	366.00
23/10/2025	09:07:00.435	300		366.05
			300	366.05
			300	366.05
23/10/2025	09:06:59.730	4		366.05
			4	366.05
			4	366.05
23/10/2025	09:06:58.826	22		366.05
			22	366.05
			22	366.05
23/10/2025	09:06:58.119	53		366.05
			53	366.05
			53	366.05
23/10/2025	09:06:57.507	100		366.05
			100	366.05
			100	366.05
23/10/2025	09:06:57.415	40		366.05
			40	366.05
			40	366.05
23/10/2025	09:06:52.847	80		366.05
			80	366.05
			80	366.05
23/10/2025	09:06:41.183	50		366.05
			50	366.05
			50	366.05
23/10/2025	09:06:22.133	40		366.50
			3	366.50
			25	366.50
			10	366.50
			5	366.50
			32	366.50
			5	366.50
23/10/2025	09:03:26.415	50		366.00
			50	366.00
			50	366.00
23/10/2025	09:03:22.407	1		366.50
			1	366.50
			1	366.50
23/10/2025	09:02:41.373	3		366.50
			3	366.50
			3	366.50
23/10/2025	09:02:33.349	200		365.80
			200	365.80
			200	365.80
23/10/2025	09:02:27.484	50		365.75
			50	365.75
			50	365.75
23/10/2025	09:01:22.410	105		365.75
			105	365.75
			105	365.75
23/10/2025	08:59:30.929	85		365.50
			85	365.50
			85	365.50
23/10/2025	08:59:26.336	300		365.50
			300	365.50
			300	365.50
23/10/2025	08:57:55.220	150		365.00
			147	365.00
			3	365.00
			150	365.00
23/10/2025	08:57:29.842	250		364.95
			250	364.95
			250	364.95
23/10/2025	08:57:18.724	6		364.80
			6	364.80
			6	364.80
23/10/2025	08:57:11.888	15		364.80
			15	364.80
			15	364.80
23/10/2025	08:57:07.403	100		364.95
			100	364.95
			100	364.95
23/10/2025	08:56:35.258	300		364.75
			300	364.75
			300	364.75
23/10/2025	08:56:34.864	250		364.95
			250	364.95
			250	364.95
23/10/2025	08:56:06.633	39		364.95
			39	364.95
			39	364.95
23/10/2025	08:55:52.261	14		364.95
			14	364.95
			14	364.95
23/10/2025	08:55:17.241	20		364.75
			20	364.75
			20	364.75
23/10/2025	08:55:12.889	1		364.95
			1	364.95
			1	364.95
23/10/2025	08:54:07.989	1		364.40
			1	364.40
			1	364.40
23/10/2025	08:54:00.613	43		364.40
			43	364.40
			43	364.40
23/10/2025	08:53:55.426	11		364.95
			11	364.95
			11	364.95
23/10/2025	08:53:24.855	20		364.50
			20	364.50
			20	364.50
23/10/2025	08:53:01.461	1		364.50
			1	364.50
			1	364.50
23/10/2025	08:50:57.221	50		365.50
			50	365.50
			50	365.50
23/10/2025	08:50:09.585	5		365.10
			5	365.10
			5	365.10
23/10/2025	08:49:59.328	100		365.00
			40	365.00
			35	365.00
			9	365.00
			10	365.00
			6	365.00
			100	365.00
23/10/2025	08:49:51.932	50		364.90
			50	364.90
			50	364.90
23/10/2025	08:49:47.245	100		364.60
			100	364.60
			100	364.60
23/10/2025	08:49:42.525	860		364.60
			700	364.60
			1	364.60
			1	364.60
			850	364.60
			158	364.60
			10	364.60
23/10/2025	08:47:45.934	250		364.35
			250	364.35
			250	364.35
23/10/2025	08:47:40.964	50		364.35
			50	364.35
			50	364.35
23/10/2025	08:46:39.880	27		364.20
			27	364.20
			27	364.20
23/10/2025	08:46:38.544	7		364.20
			7	364.20
			7	364.20
23/10/2025	08:46:34.013	160		364.20
			160	364.20
			160	364.20
23/10/2025	08:46:29.589	37		364.20
			37	364.20
			37	364.20
23/10/2025	08:46:13.678	2		364.20
			2	364.20
			2	364.20
23/10/2025	08:45:43.770	126		363.20
			126	363.20
			126	363.20
23/10/2025	08:45:14.972	6		363.20
			6	363.20
			6	363.20
23/10/2025	08:44:55.659	2		364.20
			2	364.20
			2	364.20
23/10/2025	08:44:31.190	3		363.20
			3	363.20
			3	363.20
23/10/2025	08:44:22.676	2		364.20
			2	364.20
			2	364.20
23/10/2025	08:44:18.455	100		364.20
			100	364.20
			100	364.20
23/10/2025	08:43:47.771	20		364.20
			20	364.20
			20	364.20
23/10/2025	08:43:35.759	1		363.20
			1	363.20
			1	363.20
23/10/2025	08:43:30.964	10		364.20
			10	364.20
			10	364.20
23/10/2025	08:43:25.886	10		363.30
			10	363.30
			10	363.30
23/10/2025	08:43:17.326	200		363.30
			200	363.30
			200	363.30
23/10/2025	08:41:50.712	300		363.60
			300	363.60
			300	363.60
23/10/2025	08:41:46.109	5		364.35
			5	364.35
			5	364.35
23/10/2025	08:41:43.346	3		364.35
			3	364.35
			3	364.35
23/10/2025	08:41:24.049	2		364.20
			2	364.20
			2	364.20
23/10/2025	08:41:20.735	2		364.20
			2	364.20
			2	364.20
23/10/2025	08:41:17.661	1		364.20
			1	364.20
			1	364.20
23/10/2025	08:41:16.411	40		363.20
			15	363.20
			40	363.20
			25	363.20
23/10/2025	08:40:41.829	100		364.20
			100	364.20
			100	364.20
23/10/2025	08:40:41.637	4		364.20
			4	364.20
			4	364.20
23/10/2025	08:40:22.630	5		364.20
			5	364.20
			5	364.20
23/10/2025	08:40:09.942	3		363.20
			3	363.20
			3	363.20
23/10/2025	08:40:07.358	3		363.20
			3	363.20
			3	363.20
23/10/2025	08:39:58.707	50		364.00
			50	364.00
			50	364.00
23/10/2025	08:39:56.446	2		364.00
			2	364.00
			2	364.00
23/10/2025	08:39:56.094	5		364.00
			5	364.00
			5	364.00
23/10/2025	08:39:47.053	100		364.00
			100	364.00
			100	364.00
23/10/2025	08:39:04.650	3		363.00
			3	363.00
			3	363.00
23/10/2025	08:38:41.357	2		364.00
			2	364.00
			2	364.00
23/10/2025	08:38:40.262	9		363.00
			6	363.00
			3	363.00
			9	363.00
23/10/2025	08:38:20.542	2		363.00
			2	363.00
			2	363.00
23/10/2025	08:37:54.731	50		363.30
			50	363.30
			50	363.30
23/10/2025	08:37:29.352	150		363.30
			15	363.30
			135	363.30
			150	363.30
23/10/2025	08:37:18.223	5		364.30
			5	364.30
			5	364.30
23/10/2025	08:36:17.559	2		364.30
			2	364.30
			2	364.30
23/10/2025	08:35:50.943	3		364.30
			3	364.30
			3	364.30
23/10/2025	08:34:58.639	30		364.30
			30	364.30
			30	364.30
23/10/2025	08:34:47.539	1		364.30
			1	364.30
			1	364.30
23/10/2025	08:34:31.201	12		364.30
			12	364.30
			12	364.30
23/10/2025	08:34:00.332	1		363.30
			1	363.30
			1	363.30
23/10/2025	08:33:56.598	5		364.30
			5	364.30
			5	364.30
23/10/2025	08:33:52.970	3		364.30
			3	364.30
			3	364.30
23/10/2025	08:32:26.013	5		364.30
			5	364.30
			5	364.30
23/10/2025	08:30:35.459	3		364.30
			3	364.30
			3	364.30
23/10/2025	08:30:25.442	31		364.30
			31	364.30
			31	364.30
23/10/2025	08:28:41.014	12		364.30
			12	364.30
			12	364.30
23/10/2025	08:28:31.851	200		363.50
			200	363.50
			200	363.50
23/10/2025	08:27:48.562	5		364.35
			5	364.35
			5	364.35
23/10/2025	08:27:05.947	28		364.35
			28	364.35
			28	364.35
23/10/2025	08:26:31.085	50		364.35
			50	364.35
			50	364.35
23/10/2025	08:25:58.881	650		364.00
			650	364.00
			650	364.00
23/10/2025	08:25:37.553	200		363.95
			200	363.95
			200	363.95
23/10/2025	08:25:37.048	5		363.95
			5	363.95
			5	363.95
23/10/2025	08:25:31.623	135		363.95
			135	363.95
			135	363.95
23/10/2025	08:25:31.120	100		363.95
			100	363.95
			100	363.95
23/10/2025	08:23:50.096	55		363.80
			55	363.80
			55	363.80
23/10/2025	08:23:46.193	3		363.80
			3	363.80
			3	363.80
23/10/2025	08:23:08.325	13		363.80
			13	363.80
			13	363.80
23/10/2025	08:23:07.575	93		363.80
			93	363.80
			93	363.80
23/10/2025	08:21:50.636	15		363.80
			15	363.80
			15	363.80
23/10/2025	08:21:47.763	8		362.80
			8	362.80
			8	362.80
23/10/2025	08:21:36.119	57		363.80
			57	363.80
			57	363.80
23/10/2025	08:21:09.722	40		363.80
			40	363.80
			40	363.80
23/10/2025	08:20:33.069	40		362.90
			40	362.90
			40	362.90
23/10/2025	08:20:12.570	3		363.80
			3	363.80
			3	363.80
23/10/2025	08:19:55.968	3		362.85
			3	362.85
			3	362.85
23/10/2025	08:19:46.591	4		362.85
			4	362.85
			4	362.85
23/10/2025	08:19:30.700	10		362.85
			10	362.85
			10	362.85
23/10/2025	08:19:24.221	10		362.85
			10	362.85
			10	362.85
23/10/2025	08:18:54.101	12		362.85
			12	362.85
			12	362.85
23/10/2025	08:18:54.034	300		362.85
			300	362.85
			300	362.85
23/10/2025	08:18:35.567	250		363.50
			250	363.50
			249	363.50
			1	363.50
23/10/2025	08:17:36.693	2		363.50
			2	363.50
			2	363.50
23/10/2025	08:17:32.123	4		362.70
			4	362.70
			3	362.70
			1	362.70
23/10/2025	08:17:27.024	323		363.00
			7	363.00
			80	363.00
			200	363.00
			323	363.00
			29	363.00
			7	363.00
23/10/2025	08:17:13.955	1		363.50
			1	363.50
			1	363.50
23/10/2025	08:16:59.558	15		363.05
			15	363.05
			15	363.05
23/10/2025	08:16:54.580	20		363.30
			20	363.30
			20	363.30
23/10/2025	08:16:51.250	200		363.50
			200	363.50
			200	363.50
23/10/2025	08:16:40.791	250		363.55
			250	363.55
			250	363.55
23/10/2025	08:16:39.059	80		363.55
			80	363.55
			80	363.55
23/10/2025	08:16:33.572	40		363.95
			40	363.95
			40	363.95
23/10/2025	08:16:28.710	1		363.55
			1	363.55
			1	363.55
23/10/2025	08:15:35.861	300		363.55
			300	363.55
			300	363.55
23/10/2025	08:15:25.729	2		364.35
			2	364.35
			2	364.35
23/10/2025	08:14:52.894	34		363.55
			34	363.55
			34	363.55
23/10/2025	08:14:05.403	1		363.55
			1	363.55
			1	363.55
23/10/2025	08:14:05.250	16		363.55
			10	363.55
			6	363.55
			16	363.55
23/10/2025	08:13:59.135	487		364.00
			277	364.00
			487	364.00
			10	364.00
			200	364.00
23/10/2025	08:13:40.403	300		364.05
			300	364.05
			300	364.05
23/10/2025	08:13:35.438	1		364.35
			1	364.35
			1	364.35
23/10/2025	08:13:16.607	6		364.35
			6	364.35
			6	364.35
23/10/2025	08:13:14.115	2		364.35
			2	364.35
			2	364.35
23/10/2025	08:12:39.099	8		364.05
			8	364.05
			8	364.05
23/10/2025	08:11:41.683	55		364.35
			55	364.35
			55	364.35
23/10/2025	08:11:29.439	20		364.35
			20	364.35
			20	364.35
23/10/2025	08:11:11.482	55		364.35
			55	364.35
			55	364.35
23/10/2025	08:11:04.141	74		364.35
			74	364.35
			74	364.35
23/10/2025	08:11:03.638	117		364.35
			117	364.35
			117	364.35
23/10/2025	08:10:54.586	300		364.20
			300	364.20
			300	364.20
23/10/2025	08:10:40.384	110		364.35
			110	364.35
			110	364.35
23/10/2025	08:10:30.863	1		364.50
			1	364.50
			1	364.50
23/10/2025	08:10:27.572	50		364.20
			50	364.20
			50	364.20
23/10/2025	08:09:54.352	500		364.40
			250	364.40
			500	364.40
			250	364.40
23/10/2025	08:09:49.269	220		364.35
			220	364.35
			220	364.35
23/10/2025	08:09:41.187	250		364.35
			250	364.35
			250	364.35
23/10/2025	08:08:30.908	1		364.50
			1	364.50
			1	364.50
23/10/2025	08:08:10.438	3		364.20
			3	364.20
			3	364.20
23/10/2025	08:07:55.806	500		364.35
			500	364.35
			500	364.35
23/10/2025	08:07:53.522	250		364.30
			250	364.30
			250	364.30
23/10/2025	08:07:52.313	59		364.30
			59	364.30
			59	364.30
23/10/2025	08:07:51.712	7		364.30
			7	364.30
			7	364.30
23/10/2025	08:07:37.476	1		364.35
			1	364.35
			1	364.35

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: 2.82 / Ask: 2.863
Volume: 5 506 931
-8.90%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/10/2025 @ 10:07:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice