Tradegate Exchange

Tesla Inc.

1005

882

374.70

Date	Time	Volume	Order Volume	Price
22/10/2025	20:53:14.524	5		374.70
			5	374.70
			5	374.70
22/10/2025	20:51:41.101	4		374.15
			4	374.15
			4	374.15
22/10/2025	20:50:10.165	20		374.75
			20	374.75
			20	374.75
22/10/2025	20:45:49.128	15		374.65
			15	374.65
			15	374.65
22/10/2025	20:45:47.178	24		374.60
			24	374.60
			24	374.60
22/10/2025	20:45:19.103	50		373.95
			50	373.95
			50	373.95
22/10/2025	20:43:36.956	3		374.40
			3	374.40
			3	374.40
22/10/2025	20:42:54.989	3		374.30
			3	374.30
			3	374.30
22/10/2025	20:39:16.115	50		374.20
			50	374.20
			50	374.20
22/10/2025	20:36:19.904	3		373.70
			3	373.70
			3	373.70
22/10/2025	20:36:01.773	17		373.80
			17	373.80
			17	373.80
22/10/2025	20:35:56.390	3		373.85
			3	373.85
			3	373.85
22/10/2025	20:34:55.565	2		374.05
			2	374.05
			2	374.05
22/10/2025	20:34:20.220	16		373.35
			16	373.35
			16	373.35
22/10/2025	20:34:10.687	1		373.65
			1	373.65
			1	373.65
22/10/2025	20:32:15.427	100		373.35
			100	373.35
			100	373.35
22/10/2025	20:32:05.768	5		372.90
			5	372.90
			5	372.90
22/10/2025	20:32:02.144	62		373.45
			62	373.45
			62	373.45
22/10/2025	20:30:27.566	3		373.25
			3	373.25
			3	373.25
22/10/2025	20:29:42.691	1		373.75
			1	373.75
			1	373.75
22/10/2025	20:26:23.345	134		373.20
			134	373.20
			134	373.20
22/10/2025	20:25:11.231	7		373.15
			7	373.15
			7	373.15
22/10/2025	20:22:59.107	10		373.10
			10	373.10
			10	373.10
22/10/2025	20:15:59.837	3		371.05
			3	371.05
			3	371.05
22/10/2025	20:15:04.916	5		370.60
			5	370.60
			5	370.60
22/10/2025	20:14:54.907	1		370.70
			1	370.70
			1	370.70
22/10/2025	20:14:08.230	3		371.15
			3	371.15
			3	371.15
22/10/2025	20:13:11.295	3		371.70
			3	371.70
			3	371.70
22/10/2025	20:12:00.778	1		371.85
			1	371.85
			1	371.85
22/10/2025	20:11:57.236	10		371.85
			10	371.85
			10	371.85
22/10/2025	20:11:22.481	270		371.10
			270	371.10
			270	371.10
22/10/2025	20:11:04.680	3		371.20
			3	371.20
			3	371.20
22/10/2025	20:10:52.256	14		371.80
			14	371.80
			14	371.80
22/10/2025	20:08:04.689	1		371.95
			1	371.95
			1	371.95
22/10/2025	20:04:44.011	10		371.55
			10	371.55
			10	371.55
22/10/2025	20:02:15.783	70		372.05
			70	372.05
			70	372.05
22/10/2025	20:01:30.167	2		372.35
			2	372.35
			2	372.35
22/10/2025	20:01:26.421	25		372.30
			25	372.30
			25	372.30
22/10/2025	19:59:21.607	66		370.80
			66	370.80
			66	370.80
22/10/2025	19:59:09.786	108		370.50
			108	370.50
			108	370.50
22/10/2025	19:58:47.182	4		371.05
			4	371.05
			4	371.05
22/10/2025	19:58:39.231	5		370.60
			5	370.60
			5	370.60
22/10/2025	19:58:17.951	500		370.45
			500	370.45
			500	370.45
22/10/2025	19:57:07.199	10		370.80
			10	370.80
			10	370.80
22/10/2025	19:56:20.972	15		370.60
			15	370.60
			15	370.60
22/10/2025	19:55:28.261	1		370.25
			1	370.25
			1	370.25
22/10/2025	19:53:35.229	1		370.50
			1	370.50
			1	370.50
22/10/2025	19:53:04.968	16		370.45
			16	370.45
			16	370.45
22/10/2025	19:53:00.187	15		370.65
			15	370.65
			15	370.65
22/10/2025	19:51:04.166	8		371.35
			8	371.35
			8	371.35
22/10/2025	19:49:57.503	50		371.85
			12	371.85
			50	371.85
			38	371.85
22/10/2025	19:49:07.145	3		372.00
			3	372.00
			3	372.00
22/10/2025	19:48:00.711	2		371.30
			2	371.30
			2	371.30
22/10/2025	19:46:56.644	20		371.00
			20	371.00
			20	371.00
22/10/2025	19:45:00.770	13		371.05
			13	371.05
			13	371.05
22/10/2025	19:44:24.615	25		371.00
			25	371.00
			25	371.00
22/10/2025	19:43:45.138	125		370.70
			125	370.70
			125	370.70
22/10/2025	19:40:51.212	54		371.10
			54	371.10
			54	371.10
22/10/2025	19:36:53.643	9		372.10
			9	372.10
			9	372.10
22/10/2025	19:36:31.654	40		372.65
			40	372.65
			40	372.65
22/10/2025	19:35:12.672	1		372.55
			1	372.55
			1	372.55
22/10/2025	19:34:47.119	4		372.35
			4	372.35
			4	372.35
22/10/2025	19:32:11.758	30		371.90
			30	371.90
			30	371.90
22/10/2025	19:31:47.249	10		371.75
			10	371.75
			10	371.75
22/10/2025	19:30:51.388	40		372.55
			40	372.55
			40	372.55
22/10/2025	19:30:47.736	1		372.60
			1	372.60
			1	372.60
22/10/2025	19:30:36.768	3		371.90
			3	371.90
			3	371.90
22/10/2025	19:30:04.774	2		372.95
			2	372.95
			2	372.95
22/10/2025	19:30:03.394	24		373.05
			24	373.05
			24	373.05
22/10/2025	19:28:32.577	100		372.70
			100	372.70
			100	372.70
22/10/2025	19:28:15.599	10		372.75
			10	372.75
			10	372.75
22/10/2025	19:27:56.354	5		372.30
			5	372.30
			5	372.30
22/10/2025	19:27:10.425	480		371.80
			480	371.80
			480	371.80
22/10/2025	19:26:36.796	4		372.00
			4	372.00
			4	372.00
22/10/2025	19:26:26.540	3		371.75
			3	371.75
			3	371.75
22/10/2025	19:26:08.104	1		371.70
			1	371.70
			1	371.70
22/10/2025	19:25:04.593	27		371.80
			27	371.80
			27	371.80
22/10/2025	19:24:49.538	10		371.75
			10	371.75
			10	371.75
22/10/2025	19:24:17.017	8		372.35
			8	372.35
			8	372.35
22/10/2025	19:22:43.607	20		372.75
			20	372.75
			20	372.75
22/10/2025	19:18:45.341	45		372.50
			45	372.50
			45	372.50
22/10/2025	19:17:30.753	10		372.90
			10	372.90
			10	372.90
22/10/2025	19:12:40.875	52		373.85
			52	373.85
			52	373.85
22/10/2025	19:12:40.834	44		373.85
			44	373.85
			44	373.85
22/10/2025	19:12:24.143	11		374.60
			11	374.60
			11	374.60
22/10/2025	19:11:47.990	3		374.05
			3	374.05
			3	374.05
22/10/2025	19:10:26.345	1		374.25
			1	374.25
			1	374.25
22/10/2025	19:07:35.166	12		373.50
			12	373.50
			12	373.50
22/10/2025	19:07:11.268	12		373.60
			12	373.60
			12	373.60
22/10/2025	19:06:47.935	3		373.45
			3	373.45
			3	373.45
22/10/2025	19:02:41.077	3		373.55
			3	373.55
			3	373.55
22/10/2025	18:57:06.957	33		373.05
			33	373.05
			33	373.05
22/10/2025	18:55:06.905	35		373.80
			35	373.80
			35	373.80
22/10/2025	18:54:06.910	1		373.75
			1	373.75
			1	373.75
22/10/2025	18:53:57.709	5		373.70
			5	373.70
			5	373.70
22/10/2025	18:52:23.514	4		373.20
			4	373.20
			4	373.20
22/10/2025	18:51:49.883	13		372.35
			13	372.35
			13	372.35
22/10/2025	18:50:47.940	3		372.20
			3	372.20
			3	372.20
22/10/2025	18:50:35.937	15		372.10
			15	372.10
			15	372.10
22/10/2025	18:50:21.656	20		371.85
			20	371.85
			20	371.85
22/10/2025	18:49:14.717	10		372.90
			10	372.90
			10	372.90
22/10/2025	18:48:22.095	3		373.00
			3	373.00
			3	373.00
22/10/2025	18:48:08.253	2		372.40
			2	372.40
			2	372.40
22/10/2025	18:47:58.513	2		372.95
			2	372.95
			2	372.95
22/10/2025	18:47:44.015	1		372.95
			1	372.95
			1	372.95
22/10/2025	18:46:55.659	25		373.00
			25	373.00
			25	373.00
22/10/2025	18:46:05.062	1		372.45
			1	372.45
			1	372.45
22/10/2025	18:45:43.986	20		372.50
			20	372.50
			20	372.50
22/10/2025	18:44:09.726	27		372.20
			27	372.20
			27	372.20
22/10/2025	18:43:16.925	30		372.20
			30	372.20
			30	372.20
22/10/2025	18:43:07.137	3		371.65
			3	371.65
			3	371.65
22/10/2025	18:42:55.752	6		372.55
			6	372.55
			6	372.55
22/10/2025	18:42:12.896	20		373.00
			20	373.00
			20	373.00
22/10/2025	18:42:03.234	69		373.45
			69	373.45
			69	373.45
22/10/2025	18:41:33.052	3		372.10
			3	372.10
			3	372.10
22/10/2025	18:41:27.503	5		372.15
			5	372.15
			5	372.15
22/10/2025	18:41:00.312	10		372.10
			10	372.10
			10	372.10
22/10/2025	18:40:20.719	3		372.65
			3	372.65
			3	372.65
22/10/2025	18:40:07.006	1		372.85
			1	372.85
			1	372.85
22/10/2025	18:40:04.488	1		373.00
			1	373.00
			1	373.00
22/10/2025	18:39:53.976	4		372.45
			4	372.45
			4	372.45
22/10/2025	18:39:04.049	30		371.60
			30	371.60
			30	371.60
22/10/2025	18:38:26.613	32		371.75
			32	371.75
			32	371.75
22/10/2025	18:38:11.774	12		371.65
			12	371.65
			12	371.65
22/10/2025	18:38:00.459	5		372.00
			5	372.00
			5	372.00
22/10/2025	18:37:46.546	14		371.25
			14	371.25
			14	371.25
22/10/2025	18:37:43.473	5		371.90
			5	371.90
			5	371.90
22/10/2025	18:36:57.633	57		371.95
			57	371.95
			57	371.95
22/10/2025	18:36:46.786	3		372.30
			3	372.30
			3	372.30
22/10/2025	18:36:15.137	10		372.00
			10	372.00
			10	372.00
22/10/2025	18:33:13.950	6		369.95
			6	369.95
			6	369.95
22/10/2025	18:32:56.093	140		369.75
			140	369.75
			140	369.75
22/10/2025	18:32:51.286	100		369.90
			100	369.90
			100	369.90
22/10/2025	18:32:23.958	1		370.05
			1	370.05
			1	370.05
22/10/2025	18:32:13.255	17		369.40
			17	369.40
			17	369.40
22/10/2025	18:32:13.018	181		369.40
			25	369.40
			23	369.40
			5	369.40
			4	369.40
			1	369.40
			24	369.40
			8	369.40
			57	369.40
			2	369.40
			4	369.40
			2	369.40
			5	369.40
			4	369.40
			1	369.40
			181	369.40
			10	369.40
			6	369.40
22/10/2025	18:32:12.785	169		370.00
			43	370.00
			15	370.00
			90	370.00
			79	370.00
			1	370.00
			100	370.00
			10	370.00
22/10/2025	18:32:08.772	20		370.30
			20	370.30
			20	370.30
22/10/2025	18:31:58.503	1		370.90
			1	370.90
			1	370.90
22/10/2025	18:31:45.536	331		370.45
			30	370.45
			3	370.45
			1	370.45
			300	370.45
			28	370.45
			300	370.45
22/10/2025	18:31:45.413	97		371.00
			97	371.00
			97	371.00
22/10/2025	18:31:34.869	2		371.60
			2	371.60
			2	371.60
22/10/2025	18:30:45.133	80		371.40
			80	371.40
			80	371.40
22/10/2025	18:30:44.816	15		371.45
			15	371.45
			15	371.45
22/10/2025	18:30:44.182	39		372.00
			39	372.00
			4	372.00
			35	372.00
22/10/2025	18:30:39.703	11		372.85
			11	372.85
			7	372.85
			4	372.85
22/10/2025	18:30:38.508	100		373.00
			100	373.00
			100	373.00
22/10/2025	18:30:08.851	1		374.25
			1	374.25
			1	374.25
22/10/2025	18:29:42.329	1		373.45
			1	373.45
			1	373.45
22/10/2025	18:28:57.861	20		374.10
			20	374.10
			20	374.10
22/10/2025	18:28:01.176	7		373.55
			7	373.55
			7	373.55
22/10/2025	18:26:07.279	3		373.75
			3	373.75
			3	373.75
22/10/2025	18:25:47.447	1		374.20
			1	374.20
			1	374.20
22/10/2025	18:25:30.538	10		374.10
			10	374.10
			10	374.10
22/10/2025	18:24:05.949	6		373.60
			6	373.60
			6	373.60
22/10/2025	18:22:19.369	400		373.60
			400	373.60
			400	373.60
22/10/2025	18:21:03.304	1		374.45
			1	374.45
			1	374.45
22/10/2025	18:20:47.694	1		374.75
			1	374.75
			1	374.75
22/10/2025	18:19:49.684	50		374.80
			50	374.80
			50	374.80
22/10/2025	18:17:34.009	19		375.75
			19	375.75
			19	375.75
22/10/2025	18:13:17.009	1		375.30
			1	375.30
			1	375.30
22/10/2025	18:11:41.235	1		375.20
			1	375.20
			1	375.20
22/10/2025	18:11:07.389	1		374.25
			1	374.25
			1	374.25
22/10/2025	18:10:57.538	13		374.45
			13	374.45
			13	374.45
22/10/2025	18:10:20.180	2		375.45
			2	375.45
			2	375.45
22/10/2025	18:10:17.911	10		375.50
			10	375.50
			10	375.50
22/10/2025	18:09:04.706	1		375.35
			1	375.35
			1	375.35
22/10/2025	18:08:37.138	3		374.90
			3	374.90
			3	374.90
22/10/2025	18:08:03.729	14		375.25
			14	375.25
			14	375.25
22/10/2025	18:06:34.077	27		375.15
			27	375.15
			27	375.15
22/10/2025	18:05:45.818	4		373.90
			4	373.90
			4	373.90
22/10/2025	18:05:02.019	8		374.40
			8	374.40
			8	374.40
22/10/2025	18:04:16.838	1		374.80
			1	374.80
			1	374.80
22/10/2025	18:04:12.933	2		374.25
			2	374.25
			2	374.25
22/10/2025	18:04:01.050	10		374.40
			10	374.40
			10	374.40
22/10/2025	18:03:48.761	1		373.95
			1	373.95
			1	373.95
22/10/2025	18:03:17.160	25		374.40
			25	374.40
			25	374.40
22/10/2025	18:03:10.136	40		374.45
			40	374.45
			40	374.45
22/10/2025	18:02:20.305	1		374.35
			1	374.35
			1	374.35
22/10/2025	18:02:15.508	20		374.45
			20	374.45
			20	374.45
22/10/2025	18:02:10.524	10		374.40
			10	374.40
			10	374.40
22/10/2025	18:00:43.557	21		374.50
			21	374.50
			21	374.50
22/10/2025	17:59:33.904	1		374.55
			1	374.55
			1	374.55
22/10/2025	17:59:17.479	13		375.15
			13	375.15
			13	375.15
22/10/2025	17:59:11.870	2		375.00
			2	375.00
			2	375.00
22/10/2025	17:59:09.858	3		374.95
			3	374.95
			3	374.95
22/10/2025	17:59:09.357	15		374.95
			15	374.95
			15	374.95
22/10/2025	17:58:52.304	3		375.25
			3	375.25
			3	375.25
22/10/2025	17:57:07.995	1		375.45
			1	375.45
			1	375.45
22/10/2025	17:56:17.217	5		375.60
			5	375.60
			5	375.60
22/10/2025	17:56:06.904	3		375.20
			3	375.20
			3	375.20
22/10/2025	17:56:01.072	1		375.65
			1	375.65
			1	375.65
22/10/2025	17:55:56.825	2		375.65
			2	375.65
			2	375.65
22/10/2025	17:55:08.475	6		375.15
			6	375.15
			6	375.15
22/10/2025	17:53:46.203	43		375.30
			43	375.30
			43	375.30
22/10/2025	17:50:29.566	10		374.60
			10	374.60
			10	374.60
22/10/2025	17:50:05.080	14		375.20
			14	375.20
			14	375.20
22/10/2025	17:49:43.245	1		375.05
			1	375.05
			1	375.05
22/10/2025	17:49:13.698	95		375.00
			95	375.00
			95	375.00
22/10/2025	17:47:23.145	3		374.35
			3	374.35
			3	374.35
22/10/2025	17:47:08.831	12		374.45
			12	374.45
			12	374.45
22/10/2025	17:46:55.071	5		374.45
			5	374.45
			5	374.45
22/10/2025	17:46:17.435	12		374.25
			12	374.25
			12	374.25
22/10/2025	17:46:05.824	10		374.75
			10	374.75
			10	374.75
22/10/2025	17:45:44.101	9		374.30
			9	374.30
			9	374.30
22/10/2025	17:45:40.527	1		374.30
			1	374.30
			1	374.30
22/10/2025	17:44:53.014	4		373.70
			4	373.70
			4	373.70
22/10/2025	17:44:26.522	40		374.40
			40	374.40
			40	374.40
22/10/2025	17:42:28.997	5		373.75
			5	373.75
			5	373.75
22/10/2025	17:41:57.681	1		373.35
			1	373.35
			1	373.35
22/10/2025	17:41:03.294	2		373.75
			2	373.75
			2	373.75
22/10/2025	17:38:56.970	500		373.80
			500	373.80
			500	373.80
22/10/2025	17:38:50.771	5		373.35
			5	373.35
			5	373.35
22/10/2025	17:38:42.153	3		373.25
			3	373.25
			3	373.25
22/10/2025	17:36:45.425	22		374.00
			22	374.00
			22	374.00
22/10/2025	17:36:35.496	30		373.90
			30	373.90
			30	373.90
22/10/2025	17:36:32.752	1		374.00
			1	374.00
			1	374.00
22/10/2025	17:36:15.572	15		373.35
			15	373.35
			15	373.35
22/10/2025	17:36:15.319	30		373.20
			30	373.20
			30	373.20
22/10/2025	17:35:57.355	3		373.65
			3	373.65
			3	373.65
22/10/2025	17:35:47.757	1		373.40
			1	373.40
			1	373.40
22/10/2025	17:35:46.236	13		372.90
			13	372.90
			13	372.90
22/10/2025	17:35:15.548	1		373.05
			1	373.05
			1	373.05
22/10/2025	17:35:00.540	15		373.00
			15	373.00
			15	373.00
22/10/2025	17:34:05.558	136		373.70
			136	373.70
			136	373.70
22/10/2025	17:32:52.332	14		373.45
			14	373.45
			14	373.45
22/10/2025	17:32:25.705	70		373.05
			70	373.05
			70	373.05
22/10/2025	17:32:17.074	1		373.30
			1	373.30
			1	373.30
22/10/2025	17:32:08.541	5		372.70
			5	372.70
			5	372.70
22/10/2025	17:31:56.855	6		373.25
			6	373.25
			6	373.25
22/10/2025	17:31:53.030	6		373.10
			6	373.10
			6	373.10
22/10/2025	17:31:41.358	2		372.55
			2	372.55
			2	372.55
22/10/2025	17:31:04.958	5		372.80
			5	372.80
			5	372.80
22/10/2025	17:30:36.241	50		372.60
			50	372.60
			50	372.60
22/10/2025	17:30:25.472	10		372.65
			10	372.65
			10	372.65
22/10/2025	17:29:59.501	1		373.05
			1	373.05
			1	373.05
22/10/2025	17:29:08.043	10		372.70
			10	372.70
			10	372.70
22/10/2025	17:28:59.181	3		373.20
			3	373.20
			3	373.20
22/10/2025	17:27:56.804	7		372.65
			7	372.65
			7	372.65
22/10/2025	17:27:46.583	26		373.00
			26	373.00
			26	373.00
22/10/2025	17:27:36.103	122		373.30
			122	373.30
			122	373.30
22/10/2025	17:26:51.300	10		373.85
			10	373.85
			10	373.85
22/10/2025	17:26:44.763	23		374.05
			23	374.05
			23	374.05
22/10/2025	17:25:12.435	10		373.85
			10	373.85
			10	373.85
22/10/2025	17:24:33.508	6		372.85
			6	372.85
			6	372.85
22/10/2025	17:24:13.040	112		372.50
			112	372.50
			112	372.50
22/10/2025	17:24:08.909	6		372.55
			6	372.55
			6	372.55
22/10/2025	17:23:27.754	13		372.40
			3	372.40
			13	372.40
			10	372.40
22/10/2025	17:23:21.666	2		372.30
			2	372.30
			2	372.30
22/10/2025	17:22:32.293	3		372.70
			3	372.70
			3	372.70
22/10/2025	17:22:10.273	1		372.60
			1	372.60
			1	372.60
22/10/2025	17:22:08.706	22		372.75
			22	372.75
			22	372.75
22/10/2025	17:22:04.493	250		373.00
			250	373.00
			250	373.00
22/10/2025	17:21:55.437	22		373.05
			22	373.05
			22	373.05
22/10/2025	17:21:20.218	8		373.10
			8	373.10
			8	373.10
22/10/2025	17:21:18.562	1		373.30
			1	373.30
			1	373.30
22/10/2025	17:21:16.977	1 000		373.20
			1 000	373.20
			1 000	373.20
22/10/2025	17:21:00.987	35		373.35
			35	373.35
			35	373.35
22/10/2025	17:20:57.449	1		373.75
			1	373.75
			1	373.75
22/10/2025	17:20:51.243	77		374.20
			77	374.20
			77	374.20
22/10/2025	17:19:23.701	5		374.15
			5	374.15
			5	374.15
22/10/2025	17:19:04.768	1		373.90
			1	373.90
			1	373.90
22/10/2025	17:18:20.965	2		374.05
			2	374.05
			2	374.05
22/10/2025	17:18:15.957	3		374.00
			3	374.00
			3	374.00
22/10/2025	17:17:22.803	42		374.00
			42	374.00
			42	374.00
22/10/2025	17:17:18.253	1		373.95
			1	373.95
			1	373.95
22/10/2025	17:14:55.829	52		375.95
			52	375.95
			52	375.95
22/10/2025	17:14:55.732	16		376.00
			16	376.00
			16	376.00
22/10/2025	17:12:18.051	1		376.65
			1	376.65
			1	376.65
22/10/2025	17:11:42.137	27		376.85
			27	376.85
			27	376.85
22/10/2025	17:10:38.237	10		376.85
			10	376.85
			10	376.85
22/10/2025	17:09:05.085	1		376.85
			1	376.85
			1	376.85
22/10/2025	17:08:52.874	8		376.60
			8	376.60
			8	376.60
22/10/2025	17:08:16.262	2		376.50
			2	376.50
			2	376.50
22/10/2025	17:07:54.856	25		376.30
			25	376.30
			25	376.30
22/10/2025	17:07:52.407	36		376.65
			36	376.65
			36	376.65
22/10/2025	17:07:44.455	100		376.70
			100	376.70
			100	376.70
22/10/2025	17:06:45.425	3		377.30
			3	377.30
			3	377.30
22/10/2025	17:06:36.495	1		377.00
			1	377.00
			1	377.00
22/10/2025	17:06:35.089	5		376.75
			5	376.75
			5	376.75
22/10/2025	17:06:26.559	20		376.75
			20	376.75
			20	376.75
22/10/2025	17:06:22.000	1		376.65
			1	376.65
			1	376.65
22/10/2025	17:05:16.396	1		376.85
			1	376.85
			1	376.85
22/10/2025	17:05:01.714	10		376.60
			10	376.60
			10	376.60
22/10/2025	17:04:52.469	80		376.60
			80	376.60
			80	376.60
22/10/2025	17:04:47.839	14		376.80
			14	376.80
			14	376.80
22/10/2025	17:04:41.980	40		376.65
			40	376.65
			40	376.65
22/10/2025	17:04:39.956	6		376.60
			6	376.60
			6	376.60
22/10/2025	17:04:11.918	100		376.70
			100	376.70
			100	376.70
22/10/2025	17:04:06.085	3		376.45
			3	376.45
			3	376.45
22/10/2025	17:03:51.391	1		376.70
			1	376.70
			1	376.70
22/10/2025	17:03:49.521	20		376.70
			20	376.70
			20	376.70
22/10/2025	17:01:22.721	3		376.85
			3	376.85
			3	376.85
22/10/2025	17:01:20.890	8		376.80
			8	376.80
			8	376.80
22/10/2025	17:01:13.380	5		376.40
			5	376.40
			5	376.40
22/10/2025	17:00:45.245	1		376.80
			1	376.80
			1	376.80
22/10/2025	17:00:39.073	1		376.80
			1	376.80
			1	376.80
22/10/2025	17:00:37.395	6		376.55
			6	376.55
			6	376.55
22/10/2025	17:00:28.046	3		376.25
			3	376.25
			3	376.25
22/10/2025	17:00:00.710	1		377.00
			1	377.00
			1	377.00
22/10/2025	16:59:53.920	23		377.00
			23	377.00
			23	377.00
22/10/2025	16:58:28.290	25		376.50
			25	376.50
			25	376.50
22/10/2025	16:57:55.699	79		376.30
			79	376.30
			79	376.30
22/10/2025	16:57:27.652	193		376.30
			193	376.30
			193	376.30
22/10/2025	16:57:15.778	8		376.50
			8	376.50
			8	376.50
22/10/2025	16:56:35.818	1		375.90
			1	375.90
			1	375.90
22/10/2025	16:54:36.812	7		375.55
			7	375.55
			7	375.55
22/10/2025	16:54:32.065	10		375.75
			10	375.75
			10	375.75
22/10/2025	16:53:05.805	50		375.05
			50	375.05
			50	375.05
22/10/2025	16:52:57.182	54		375.25
			54	375.25
			54	375.25
22/10/2025	16:52:35.486	6		375.40
			6	375.40
			6	375.40
22/10/2025	16:52:20.685	3		375.75
			3	375.75
			3	375.75
22/10/2025	16:51:36.034	100		375.45
			100	375.45
			100	375.45
22/10/2025	16:50:28.803	5		375.55
			5	375.55
			5	375.55
22/10/2025	16:50:14.278	4		375.65
			4	375.65
			4	375.65
22/10/2025	16:49:00.057	25		374.45
			25	374.45
			25	374.45
22/10/2025	16:48:36.132	30		374.00
			30	374.00
			30	374.00
22/10/2025	16:48:16.724	8		373.60
			8	373.60
			8	373.60
22/10/2025	16:48:12.732	5		373.15
			5	373.15
			5	373.15
22/10/2025	16:47:51.760	1		373.80
			1	373.80
			1	373.80
22/10/2025	16:47:43.638	60		373.45
			60	373.45
			60	373.45
22/10/2025	16:47:29.760	5		373.40
			5	373.40
			5	373.40
22/10/2025	16:46:48.308	15		373.05
			15	373.05
			15	373.05
22/10/2025	16:46:44.434	17		373.35
			17	373.35
			17	373.35

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: 3.195 / Ask: 3.256
Volume: 39 166 310
+4.77%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/10/2025 @ 20:53:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice