Tradegate Exchange

Tesla Inc.

322

258

400.45

Date	Time	Volume	Order Volume	Price
16/12/2025	10:00:50.529	15		400.45
			15	400.45
			15	400.45
16/12/2025	10:00:34.831	359		400.70
			359	400.70
			359	400.70
16/12/2025	10:00:26.260	300		400.70
			300	400.70
			300	400.70
16/12/2025	10:00:00.129	90		400.65
			90	400.65
			90	400.65
16/12/2025	09:59:33.624	300		400.70
			300	400.70
			300	400.70
16/12/2025	09:59:26.840	5		400.65
			5	400.65
			5	400.65
16/12/2025	09:58:37.472	40		400.70
			40	400.70
			40	400.70
16/12/2025	09:58:29.381	5		400.60
			5	400.60
			5	400.60
16/12/2025	09:57:00.386	1		400.35
			1	400.35
			1	400.35
16/12/2025	09:56:21.794	70		400.85
			70	400.85
			70	400.85
16/12/2025	09:56:18.771	1		400.85
			1	400.85
			1	400.85
16/12/2025	09:53:21.489	75		400.55
			75	400.55
			75	400.55
16/12/2025	09:51:08.768	1		401.20
			1	401.20
			1	401.20
16/12/2025	09:50:59.863	30		400.00
			30	400.00
			30	400.00
16/12/2025	09:50:57.794	50		401.05
			50	401.05
			50	401.05
16/12/2025	09:50:51.057	6		400.95
			6	400.95
			6	400.95
16/12/2025	09:50:50.959	40		400.95
			40	400.95
			40	400.95
16/12/2025	09:50:50.612	50		400.95
			49	400.95
			1	400.95
			50	400.95
16/12/2025	09:50:45.530	300		400.95
			300	400.95
			300	400.95
16/12/2025	09:50:45.429	40		400.95
			40	400.95
			40	400.95
16/12/2025	09:50:36.116	10		401.05
			10	401.05
			10	401.05
16/12/2025	09:50:16.425	1		401.05
			1	401.05
			1	401.05
16/12/2025	09:50:12.259	1		401.05
			1	401.05
			1	401.05
16/12/2025	09:50:11.421	2		401.05
			2	401.05
			2	401.05
16/12/2025	09:49:42.687	15		401.05
			15	401.05
			15	401.05
16/12/2025	09:48:56.438	4		401.05
			4	401.05
			4	401.05
16/12/2025	09:48:39.555	1		401.45
			1	401.45
			1	401.45
16/12/2025	09:48:04.451	1		401.10
			1	401.10
			1	401.10
16/12/2025	09:45:13.674	80		401.35
			80	401.35
			80	401.35
16/12/2025	09:44:22.496	3		401.75
			3	401.75
			3	401.75
16/12/2025	09:43:01.498	1		401.45
			1	401.45
			1	401.45
16/12/2025	09:42:34.642	4		401.65
			4	401.65
			4	401.65
16/12/2025	09:40:55.502	13		401.35
			13	401.35
			13	401.35
16/12/2025	09:39:25.265	14		401.15
			14	401.15
			14	401.15
16/12/2025	09:38:53.021	100		401.60
			100	401.60
			100	401.60
16/12/2025	09:37:49.980	10		401.20
			10	401.20
			10	401.20
16/12/2025	09:37:18.567	5		401.60
			5	401.60
			5	401.60
16/12/2025	09:36:41.143	1		401.60
			1	401.60
			1	401.60
16/12/2025	09:36:31.699	75		401.60
			75	401.60
			75	401.60
16/12/2025	09:36:05.531	1		401.20
			1	401.20
			1	401.20
16/12/2025	09:35:27.014	1		401.10
			1	401.10
			1	401.10
16/12/2025	09:35:12.723	100		401.55
			100	401.55
			100	401.55
16/12/2025	09:34:38.445	4		401.50
			4	401.50
			4	401.50
16/12/2025	09:33:19.742	7		401.30
			7	401.30
			7	401.30
16/12/2025	09:33:10.840	110		401.40
			110	401.40
			110	401.40
16/12/2025	09:33:04.969	300		401.35
			300	401.35
			300	401.35
16/12/2025	09:31:59.487	30		401.35
			30	401.35
			30	401.35
16/12/2025	09:31:57.906	15		401.05
			15	401.05
			15	401.05
16/12/2025	09:31:20.275	3		401.55
			3	401.55
			3	401.55
16/12/2025	09:31:19.034	1		401.15
			1	401.15
			1	401.15
16/12/2025	09:31:17.376	70		401.00
			70	401.00
			70	401.00
16/12/2025	09:31:08.163	30		401.25
			30	401.25
			30	401.25
16/12/2025	09:30:29.700	10		401.60
			10	401.60
			10	401.60
16/12/2025	09:30:21.598	50		401.10
			50	401.10
			50	401.10
16/12/2025	09:28:41.596	15		401.30
			15	401.30
			15	401.30
16/12/2025	09:27:46.812	60		400.90
			60	400.90
			60	400.90
16/12/2025	09:27:32.622	1		401.05
			1	401.05
			1	401.05
16/12/2025	09:27:09.881	110		401.00
			110	401.00
			110	401.00
16/12/2025	09:26:48.030	136		400.95
			136	400.95
			136	400.95
16/12/2025	09:26:45.882	5		400.95
			5	400.95
			5	400.95
16/12/2025	09:26:42.790	250		400.95
			250	400.95
			250	400.95
16/12/2025	09:26:38.543	30		400.65
			30	400.65
			30	400.65
16/12/2025	09:26:03.205	11		400.60
			11	400.60
			11	400.60
16/12/2025	09:25:42.826	15		400.55
			15	400.55
			15	400.55
16/12/2025	09:25:30.438	3		400.50
			3	400.50
			3	400.50
16/12/2025	09:25:14.039	1		400.95
			1	400.95
			1	400.95
16/12/2025	09:23:54.989	10		400.40
			10	400.40
			10	400.40
16/12/2025	09:23:09.733	6		400.25
			6	400.25
			6	400.25
16/12/2025	09:22:48.987	1		400.35
			1	400.35
			1	400.35
16/12/2025	09:19:38.143	3		400.15
			3	400.15
			3	400.15
16/12/2025	09:19:38.095	30		400.15
			30	400.15
			30	400.15
16/12/2025	09:19:02.139	4		400.30
			4	400.30
			4	400.30
16/12/2025	09:18:39.550	1		400.15
			1	400.15
			1	400.15
16/12/2025	09:17:03.088	1		400.20
			1	400.20
			1	400.20
16/12/2025	09:16:53.878	8		400.20
			8	400.20
			8	400.20
16/12/2025	09:14:55.170	10		400.30
			10	400.30
			10	400.30
16/12/2025	09:14:44.237	50		401.15
			50	401.15
			50	401.15
16/12/2025	09:13:26.801	300		401.15
			300	401.15
			300	401.15
16/12/2025	09:12:24.820	24		400.50
			24	400.50
			24	400.50
16/12/2025	09:11:58.324	1		401.00
			1	401.00
			1	401.00
16/12/2025	09:11:50.312	120		400.80
			120	400.80
			120	400.80
16/12/2025	09:11:48.279	100		400.70
			6	400.70
			94	400.70
			50	400.70
			50	400.70
16/12/2025	09:11:38.091	10		400.60
			10	400.60
			10	400.60
16/12/2025	09:11:24.616	95		400.55
			95	400.55
			95	400.55
16/12/2025	09:11:15.466	223		400.55
			223	400.55
			223	400.55
16/12/2025	09:11:06.065	163		400.20
			163	400.20
			163	400.20
16/12/2025	09:10:52.546	41		400.55
			41	400.55
			41	400.55
16/12/2025	09:10:43.096	164		400.55
			164	400.55
			164	400.55
16/12/2025	09:10:21.110	20		400.55
			20	400.55
			20	400.55
16/12/2025	09:10:10.107	55		400.55
			55	400.55
			55	400.55
16/12/2025	09:09:48.094	1		400.55
			1	400.55
			1	400.55
16/12/2025	09:09:46.184	1		400.55
			1	400.55
			1	400.55
16/12/2025	09:09:14.536	20		400.55
			20	400.55
			20	400.55
16/12/2025	09:08:10.131	300		400.30
			300	400.30
			300	400.30
16/12/2025	09:07:02.164	12		400.20
			12	400.20
			11	400.20
			1	400.20
16/12/2025	09:04:41.447	81		399.95
			81	399.95
			81	399.95
16/12/2025	09:04:41.345	41		399.95
			41	399.95
			41	399.95
16/12/2025	09:04:40.927	87		399.95
			87	399.95
			87	399.95
16/12/2025	09:04:33.778	8		399.25
			8	399.25
			8	399.25
16/12/2025	09:04:32.489	45		399.95
			45	399.95
			45	399.95
16/12/2025	09:04:31.077	95		399.95
			95	399.95
			95	399.95
16/12/2025	09:04:05.254	250		399.80
			250	399.80
			250	399.80
16/12/2025	09:04:03.293	4		399.80
			4	399.80
			4	399.80
16/12/2025	09:03:29.976	2		399.80
			2	399.80
			2	399.80
16/12/2025	09:02:54.238	13		399.80
			13	399.80
			13	399.80
16/12/2025	09:02:29.260	3		399.25
			3	399.25
			3	399.25
16/12/2025	09:02:14.466	1		399.80
			1	399.80
			1	399.80
16/12/2025	09:00:58.291	10		399.25
			10	399.25
			10	399.25
16/12/2025	08:59:58.219	5		399.80
			5	399.80
			5	399.80
16/12/2025	08:59:45.128	39		399.25
			39	399.25
			39	399.25
16/12/2025	08:59:24.811	15		399.80
			15	399.80
			15	399.80
16/12/2025	08:57:25.335	6		399.05
			6	399.05
			6	399.05
16/12/2025	08:57:05.633	49		399.80
			49	399.80
			49	399.80
16/12/2025	08:56:53.037	2		399.05
			2	399.05
			2	399.05
16/12/2025	08:55:38.051	1		399.80
			1	399.80
			1	399.80
16/12/2025	08:55:12.334	2		399.05
			2	399.05
			2	399.05
16/12/2025	08:54:46.495	10		399.05
			10	399.05
			10	399.05
16/12/2025	08:54:45.339	11		399.05
			11	399.05
			11	399.05
16/12/2025	08:50:41.067	3		398.85
			3	398.85
			3	398.85
16/12/2025	08:50:33.180	1		399.50
			1	399.50
			1	399.50
16/12/2025	08:49:50.154	250		398.90
			250	398.90
			250	398.90
16/12/2025	08:49:47.639	14		398.90
			14	398.90
			14	398.90
16/12/2025	08:49:46.533	117		398.90
			117	398.90
			117	398.90
16/12/2025	08:49:45.930	1		398.90
			1	398.90
			1	398.90
16/12/2025	08:49:39.495	58		398.90
			58	398.90
			58	398.90
16/12/2025	08:49:35.974	5		398.90
			5	398.90
			5	398.90
16/12/2025	08:49:13.893	110		399.00
			110	399.00
			110	399.00
16/12/2025	08:49:07.759	50		399.20
			50	399.20
			50	399.20
16/12/2025	08:48:36.359	2		399.05
			2	399.05
			2	399.05
16/12/2025	08:47:58.789	4		399.05
			4	399.05
			4	399.05
16/12/2025	08:46:53.107	3		399.55
			3	399.55
			3	399.55
16/12/2025	08:46:42.058	1		399.55
			1	399.55
			1	399.55
16/12/2025	08:46:23.534	40		399.05
			40	399.05
			40	399.05
16/12/2025	08:45:53.812	15		398.85
			15	398.85
			15	398.85
16/12/2025	08:45:39.648	10		399.45
			10	399.45
			10	399.45
16/12/2025	08:45:31.457	424		398.90
			197	398.90
			424	398.90
			8	398.90
			200	398.90
			9	398.90
			10	398.90
16/12/2025	08:45:03.688	161		399.05
			161	399.05
			161	399.05
16/12/2025	08:45:03.185	300		399.05
			120	399.05
			300	399.05
			180	399.05
16/12/2025	08:44:45.991	3		399.00
			3	399.00
			3	399.00
16/12/2025	08:44:19.843	10		399.45
			10	399.45
			10	399.45
16/12/2025	08:44:16.862	17		399.55
			1	399.55
			16	399.55
			17	399.55
16/12/2025	08:42:44.727	300		399.45
			300	399.45
			300	399.45
16/12/2025	08:42:44.373	1		399.95
			1	399.95
			1	399.95
16/12/2025	08:42:24.235	5		399.95
			5	399.95
			5	399.95
16/12/2025	08:41:53.416	26		399.95
			26	399.95
			26	399.95
16/12/2025	08:41:16.946	10		399.30
			10	399.30
			10	399.30
16/12/2025	08:41:13.451	135		399.30
			125	399.30
			10	399.30
			5	399.30
			130	399.30
16/12/2025	08:40:26.371	113		399.55
			113	399.55
			113	399.55
16/12/2025	08:40:25.869	7		399.55
			7	399.55
			7	399.55
16/12/2025	08:40:25.263	6		399.55
			6	399.55
			6	399.55
16/12/2025	08:40:24.659	119		399.55
			119	399.55
			119	399.55
16/12/2025	08:40:24.055	119		399.55
			119	399.55
			119	399.55
16/12/2025	08:40:23.451	8		399.55
			8	399.55
			8	399.55
16/12/2025	08:40:22.747	7		399.55
			7	399.55
			7	399.55
16/12/2025	08:37:39.212	1		399.15
			1	399.15
			1	399.15
16/12/2025	08:37:22.571	44		399.80
			44	399.80
			44	399.80
16/12/2025	08:37:22.067	176		399.80
			176	399.80
			176	399.80
16/12/2025	08:37:21.713	1		399.80
			1	399.80
			1	399.80
16/12/2025	08:37:03.877	77		399.80
			77	399.80
			77	399.80
16/12/2025	08:33:49.309	69		399.80
			69	399.80
			69	399.80
16/12/2025	08:32:14.325	206		400.30
			206	400.30
			206	400.30
16/12/2025	08:32:01.359	70		400.30
			70	400.30
			70	400.30
16/12/2025	08:31:41.254	17		400.30
			17	400.30
			17	400.30
16/12/2025	08:31:31.445	1		400.65
			1	400.65
			1	400.65
16/12/2025	08:31:26.578	1		400.30
			1	400.30
			1	400.30
16/12/2025	08:31:18.334	20		400.30
			20	400.30
			20	400.30
16/12/2025	08:30:25.730	250		400.30
			250	400.30
			250	400.30
16/12/2025	08:30:03.515	300		400.30
			300	400.30
			300	400.30
16/12/2025	08:29:55.855	400		400.65
			400	400.65
			400	400.65
16/12/2025	08:29:28.527	300		400.65
			300	400.65
			300	400.65
16/12/2025	08:29:14.575	1		399.15
			1	399.15
			1	399.15
16/12/2025	08:27:23.323	207		400.10
			6	400.10
			1	400.10
			207	400.10
			200	400.10
16/12/2025	08:26:23.356	300		400.05
			300	400.05
			300	400.05
16/12/2025	08:24:32.145	15		400.05
			15	400.05
			15	400.05
16/12/2025	08:23:30.247	15		399.15
			15	399.15
			15	399.15
16/12/2025	08:23:25.017	1		400.05
			1	400.05
			1	400.05
16/12/2025	08:23:23.984	11		400.05
			11	400.05
			11	400.05
16/12/2025	08:22:21.396	200		400.65
			200	400.65
			200	400.65
16/12/2025	08:20:23.199	1		400.70
			1	400.70
			1	400.70
16/12/2025	08:17:03.089	3		399.50
			3	399.50
			3	399.50
16/12/2025	08:16:53.870	100		399.50
			100	399.50
			100	399.50
16/12/2025	08:16:43.056	17		400.00
			17	400.00
			17	400.00
16/12/2025	08:16:38.793	100		399.95
			100	399.95
			100	399.95
16/12/2025	08:16:38.282	61		399.95
			61	399.95
			61	399.95
16/12/2025	08:15:22.745	1		400.75
			1	400.75
			1	400.75
16/12/2025	08:15:20.425	115		399.05
			115	399.05
			115	399.05
16/12/2025	08:14:59.096	6		399.05
			6	399.05
			6	399.05
16/12/2025	08:14:56.519	2		399.80
			2	399.80
			2	399.80
16/12/2025	08:14:51.446	500		400.10
			500	400.10
			500	400.10
16/12/2025	08:14:07.988	250		400.15
			250	400.15
			250	400.15
16/12/2025	08:13:48.089	250		400.15
			250	400.15
			250	400.15
16/12/2025	08:12:17.882	30		400.75
			30	400.75
			30	400.75
16/12/2025	08:12:12.051	1		400.75
			1	400.75
			1	400.75
16/12/2025	08:08:06.076	40		400.75
			40	400.75
			40	400.75
16/12/2025	08:07:54.456	174		400.60
			174	400.60
			174	400.60
16/12/2025	08:07:54.254	1		400.60
			1	400.60
			1	400.60
16/12/2025	08:07:53.950	76		400.60
			76	400.60
			76	400.60
16/12/2025	08:07:53.850	249		400.60
			249	400.60
			249	400.60
16/12/2025	08:07:40.200	100		400.75
			100	400.75
			100	400.75
16/12/2025	08:07:16.400	23		400.75
			23	400.75
			23	400.75
16/12/2025	08:07:11.778	20		400.75
			20	400.75
			20	400.75
16/12/2025	08:06:53.281	120		400.50
			120	400.50
			120	400.50
16/12/2025	08:06:36.942	250		400.45
			250	400.45
			250	400.45
16/12/2025	08:06:36.438	216		400.45
			216	400.45
			216	400.45
16/12/2025	08:06:21.130	1		399.65
			1	399.65
			1	399.65
16/12/2025	08:06:19.420	1		399.65
			1	399.65
			1	399.65
16/12/2025	08:06:18.112	1		400.90
			1	400.90
			1	400.90
16/12/2025	08:06:14.821	1		399.65
			1	399.65
			1	399.65
16/12/2025	08:06:09.258	1		400.90
			1	400.90
			1	400.90
16/12/2025	08:05:52.969	1		400.90
			1	400.90
			1	400.90
16/12/2025	08:04:49.754	15		400.40
			15	400.40
			15	400.40
16/12/2025	08:04:42.951	5		399.05
			5	399.05
			5	399.05
16/12/2025	08:04:39.333	4		400.00
			1	400.00
			4	400.00
			3	400.00
16/12/2025	08:04:33.638	200		399.90
			200	399.90
			200	399.90
16/12/2025	08:04:29.322	200		399.80
			200	399.80
			200	399.80
16/12/2025	08:04:28.714	15		399.80
			15	399.80
			15	399.80
16/12/2025	08:04:28.110	10		399.80
			10	399.80
			10	399.80
16/12/2025	08:04:27.653	1		399.80
			1	399.80
			1	399.80
16/12/2025	08:04:03.369	250		399.80
			250	399.80
			250	399.80
16/12/2025	08:03:58.749	22		399.80
			22	399.80
			22	399.80
16/12/2025	08:03:52.977	5		399.80
			5	399.80
			5	399.80
16/12/2025	08:02:40.767	20		399.05
			20	399.05
			20	399.05
16/12/2025	08:02:01.084	30		399.80
			30	399.80
			30	399.80
16/12/2025	08:01:30.673	1		399.80
			1	399.80
			1	399.80
16/12/2025	08:01:15.662	39		399.80
			39	399.80
			39	399.80
16/12/2025	08:00:02.499	32		399.05
			32	399.05
			32	399.05
16/12/2025	08:00:01.593	6		399.80
			6	399.80
			6	399.80
16/12/2025	07:58:51.153	3		399.80
			3	399.80
			3	399.80
16/12/2025	07:57:21.350	25		399.80
			25	399.80
			25	399.80
16/12/2025	07:52:35.718	59		399.05
			59	399.05
			59	399.05
16/12/2025	07:52:17.747	15		399.05
			15	399.05
			15	399.05
16/12/2025	07:51:04.108	59		399.05
			59	399.05
			59	399.05
16/12/2025	07:48:48.041	10		399.05
			10	399.05
			10	399.05
16/12/2025	07:48:37.810	2		399.05
			2	399.05
			2	399.05
16/12/2025	07:47:51.990	300		399.05
			300	399.05
			300	399.05
16/12/2025	07:45:12.044	48		399.05
			48	399.05
			48	399.05
16/12/2025	07:44:59.098	6		399.80
			6	399.80
			6	399.80
16/12/2025	07:44:35.071	20		399.05
			20	399.05
			20	399.05
16/12/2025	07:42:59.149	9		399.05
			9	399.05
			9	399.05
16/12/2025	07:40:51.064	3		399.60
			3	399.60
			3	399.60
16/12/2025	07:40:35.162	50		399.60
			50	399.60
			50	399.60
16/12/2025	07:39:32.642	4		399.60
			4	399.60
			4	399.60
16/12/2025	07:39:27.481	200		399.50
			200	399.50
			200	399.50
16/12/2025	07:38:40.544	1		399.05
			1	399.05
			1	399.05
16/12/2025	07:38:02.949	13		399.05
			13	399.05
			13	399.05
16/12/2025	07:37:45.314	200		399.10
			200	399.10
			200	399.10
16/12/2025	07:37:35.516	249		399.10
			236	399.10
			5	399.10
			244	399.10
			13	399.10
16/12/2025	07:37:21.959	300		398.95
			300	398.95
			300	398.95
16/12/2025	07:37:17.338	5		398.95
			5	398.95
			5	398.95
16/12/2025	07:37:17.238	49		398.95
			49	398.95
			49	398.95
16/12/2025	07:37:16.635	1		398.95
			1	398.95
			1	398.95
16/12/2025	07:34:34.105	185		399.20
			185	399.20
			185	399.20
16/12/2025	07:32:45.893	6		399.15
			6	399.15
			6	399.15
16/12/2025	07:30:51.713	39		398.75
			39	398.75
			39	398.75
16/12/2025	07:30:47.756	15		398.75
			15	398.75
			15	398.75
16/12/2025	07:30:45.984	21		398.75
			1	398.75
			21	398.75
			20	398.75
16/12/2025	07:30:32.875	850		399.00
			250	399.00
			31	399.00
			10	399.00
			600	399.00
			245	399.00
			28	399.00
			14	399.00
			50	399.00
			330	399.00
			65	399.00
			10	399.00
			1	399.00
			3	399.00
			4	399.00
			15	399.00
			10	399.00
			14	399.00
			5	399.00
			12	399.00
			3	399.00
16/12/2025	07:30:03.992	411		399.40
			7	399.40
			1	399.40
			5	399.40
			2	399.40
			4	399.40
			3	399.40
			3	399.40
			10	399.40
			15	399.40
			4	399.40
			1	399.40
			30	399.40
			4	399.40
			40	399.40
			281	399.40
			5	399.40
			5	399.40
			1	399.40
			15	399.40
			5	399.40
			300	399.40
			9	399.40
			1	399.40
			1	399.40
			25	399.40
			20	399.40
			13	399.40
			5	399.40
			7	399.40

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

Rheinmetall AG

Bid: 1 506.00
Ask: 1 506.50
Volume: 37 392
-1.73%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 10:00:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice