Tradegate Exchange

Tesla Inc.

326

245

393.25

Date	Time	Volume	Order Volume	Price
15/12/2025	09:32:18.747	15		393.25
			15	393.25
			15	393.25
15/12/2025	09:32:11.038	15		393.30
			15	393.30
			15	393.30
15/12/2025	09:31:36.090	19		393.20
			19	393.20
			19	393.20
15/12/2025	09:31:26.495	128		393.30
			128	393.30
			128	393.30
15/12/2025	09:30:51.079	1		393.10
			1	393.10
			1	393.10
15/12/2025	09:30:43.210	6		393.30
			6	393.30
			6	393.30
15/12/2025	09:30:35.043	5		393.20
			5	393.20
			5	393.20
15/12/2025	09:30:23.534	104		393.20
			104	393.20
			104	393.20
15/12/2025	09:30:00.973	1		393.20
			1	393.20
			1	393.20
15/12/2025	09:29:47.358	10		393.00
			10	393.00
			10	393.00
15/12/2025	09:29:33.729	3		393.00
			3	393.00
			3	393.00
15/12/2025	09:29:18.798	2		392.95
			2	392.95
			2	392.95
15/12/2025	09:29:10.928	150		392.65
			150	392.65
			150	392.65
15/12/2025	09:28:08.695	1		392.90
			1	392.90
			1	392.90
15/12/2025	09:27:52.899	22		392.95
			22	392.95
			22	392.95
15/12/2025	09:27:28.353	1		392.80
			1	392.80
			1	392.80
15/12/2025	09:27:06.023	5		392.75
			5	392.75
			5	392.75
15/12/2025	09:27:03.683	100		392.95
			100	392.95
			100	392.95
15/12/2025	09:26:41.961	11		392.85
			11	392.85
			11	392.85
15/12/2025	09:25:51.695	25		392.90
			25	392.90
			25	392.90
15/12/2025	09:24:47.815	15		392.90
			15	392.90
			15	392.90
15/12/2025	09:24:39.629	1		392.95
			1	392.95
			1	392.95
15/12/2025	09:24:13.377	1		392.70
			1	392.70
			1	392.70
15/12/2025	09:23:43.096	23		392.70
			23	392.70
			23	392.70
15/12/2025	09:23:34.958	7		392.70
			7	392.70
			7	392.70
15/12/2025	09:23:24.738	5		392.90
			5	392.90
			5	392.90
15/12/2025	09:23:18.240	22		392.70
			22	392.70
			22	392.70
15/12/2025	09:23:11.371	20		392.80
			20	392.80
			20	392.80
15/12/2025	09:21:04.495	1		392.45
			1	392.45
			1	392.45
15/12/2025	09:20:40.105	12		392.50
			12	392.50
			12	392.50
15/12/2025	09:19:27.709	2		392.90
			2	392.90
			2	392.90
15/12/2025	09:19:27.297	3		392.70
			3	392.70
			3	392.70
15/12/2025	09:18:47.944	1		392.65
			1	392.65
			1	392.65
15/12/2025	09:17:39.614	1		392.75
			1	392.75
			1	392.75
15/12/2025	09:17:25.526	1		392.60
			1	392.60
			1	392.60
15/12/2025	09:15:39.479	3		392.90
			3	392.90
			3	392.90
15/12/2025	09:15:20.483	100		392.75
			100	392.75
			100	392.75
15/12/2025	09:15:18.228	20		392.70
			20	392.70
			20	392.70
15/12/2025	09:15:16.720	75		392.70
			75	392.70
			75	392.70
15/12/2025	09:15:16.117	1		392.70
			1	392.70
			1	392.70
15/12/2025	09:15:15.647	3		392.55
			3	392.55
			3	392.55
15/12/2025	09:14:58.913	100		392.70
			100	392.70
			100	392.70
15/12/2025	09:14:27.038	1		392.70
			1	392.70
			1	392.70
15/12/2025	09:14:10.857	2		392.95
			2	392.95
			2	392.95
15/12/2025	09:13:42.543	10		392.75
			10	392.75
			10	392.75
15/12/2025	09:13:14.897	1		392.75
			1	392.75
			1	392.75
15/12/2025	09:13:12.380	20		392.80
			20	392.80
			20	392.80
15/12/2025	09:13:09.189	1		393.00
			1	393.00
			1	393.00
15/12/2025	09:12:23.505	10		393.05
			10	393.05
			10	393.05
15/12/2025	09:12:06.496	2		393.05
			2	393.05
			2	393.05
15/12/2025	09:11:36.483	100		393.05
			100	393.05
			100	393.05
15/12/2025	09:11:34.886	102		393.05
			102	393.05
			102	393.05
15/12/2025	09:11:23.117	2		393.10
			2	393.10
			2	393.10
15/12/2025	09:09:49.490	14		393.05
			14	393.05
			14	393.05
15/12/2025	09:07:51.342	2		393.40
			2	393.40
			2	393.40
15/12/2025	09:07:35.062	6		393.05
			6	393.05
			6	393.05
15/12/2025	09:01:57.387	50		394.10
			50	394.10
			50	394.10
15/12/2025	08:56:57.083	15		393.10
			15	393.10
			15	393.10
15/12/2025	08:56:54.296	4		393.10
			4	393.10
			4	393.10
15/12/2025	08:56:33.151	20		393.50
			20	393.50
			20	393.50
15/12/2025	08:56:27.691	100		393.55
			100	393.55
			100	393.55
15/12/2025	08:53:49.413	130		394.00
			9	394.00
			130	394.00
			11	394.00
			110	394.00
15/12/2025	08:53:45.340	102		393.90
			102	393.90
			102	393.90
15/12/2025	08:53:36.900	58		393.85
			58	393.85
			58	393.85
15/12/2025	08:53:34.184	42		393.85
			42	393.85
			42	393.85
15/12/2025	08:53:33.681	22		393.85
			22	393.85
			22	393.85
15/12/2025	08:52:42.436	1		393.85
			1	393.85
			1	393.85
15/12/2025	08:52:40.126	1		393.85
			1	393.85
			1	393.85
15/12/2025	08:52:15.067	1		393.55
			1	393.55
			1	393.55
15/12/2025	08:49:34.837	38		393.05
			38	393.05
			38	393.05
15/12/2025	08:48:39.900	1		393.85
			1	393.85
			1	393.85
15/12/2025	08:48:20.085	1		393.05
			1	393.05
			1	393.05
15/12/2025	08:47:49.101	13		393.95
			13	393.95
			13	393.95
15/12/2025	08:45:34.780	20		393.05
			20	393.05
			20	393.05
15/12/2025	08:44:55.395	1		393.05
			1	393.05
			1	393.05
15/12/2025	08:43:21.396	1		393.05
			1	393.05
			1	393.05
15/12/2025	08:43:18.341	3		393.95
			3	393.95
			3	393.95
15/12/2025	08:37:39.764	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:37:19.232	26		393.05
			26	393.05
			26	393.05
15/12/2025	08:35:52.303	45		393.95
			45	393.95
			45	393.95
15/12/2025	08:35:08.900	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:34:40.352	6		393.95
			6	393.95
			6	393.95
15/12/2025	08:34:39.408	1		393.05
			1	393.05
			1	393.05
15/12/2025	08:31:54.639	1		393.05
			1	393.05
			1	393.05
15/12/2025	08:31:03.563	8		393.05
			8	393.05
			8	393.05
15/12/2025	08:30:50.118	1		393.05
			1	393.05
			1	393.05
15/12/2025	08:30:37.237	3		393.95
			3	393.95
			3	393.95
15/12/2025	08:30:24.409	10		393.95
			10	393.95
			10	393.95
15/12/2025	08:29:59.268	212		393.50
			212	393.50
			212	393.50
15/12/2025	08:29:46.362	5		393.05
			5	393.05
			5	393.05
15/12/2025	08:29:34.531	10		393.95
			10	393.95
			10	393.95
15/12/2025	08:28:47.124	16		393.05
			16	393.05
			16	393.05
15/12/2025	08:28:09.884	50		393.95
			50	393.95
			50	393.95
15/12/2025	08:27:38.322	100		393.65
			100	393.65
			100	393.65
15/12/2025	08:27:11.533	5		393.65
			5	393.65
			5	393.65
15/12/2025	08:26:30.306	15		393.50
			15	393.50
			15	393.50
15/12/2025	08:26:01.414	110		393.80
			110	393.80
			110	393.80
15/12/2025	08:25:52.570	110		393.75
			110	393.75
			110	393.75
15/12/2025	08:25:31.965	40		393.75
			40	393.75
			40	393.75
15/12/2025	08:25:12.667	110		393.75
			110	393.75
			110	393.75
15/12/2025	08:24:27.355	67		393.20
			67	393.20
			67	393.20
15/12/2025	08:22:52.074	5		394.00
			5	394.00
			5	394.00
15/12/2025	08:22:46.091	130		393.80
			130	393.80
			130	393.80
15/12/2025	08:22:34.837	130		393.75
			130	393.75
			130	393.75
15/12/2025	08:22:30.442	5		393.05
			5	393.05
			5	393.05
15/12/2025	08:21:37.989	100		393.75
			100	393.75
			100	393.75
15/12/2025	08:19:21.901	1		393.05
			1	393.05
			1	393.05
15/12/2025	08:18:45.207	3		393.05
			3	393.05
			3	393.05
15/12/2025	08:17:10.491	2		393.05
			2	393.05
			2	393.05
15/12/2025	08:17:03.154	2		393.05
			2	393.05
			2	393.05
15/12/2025	08:16:26.587	130		393.50
			130	393.50
			130	393.50
15/12/2025	08:16:22.724	130		393.45
			130	393.45
			130	393.45
15/12/2025	08:15:56.545	1		393.45
			1	393.45
			1	393.45
15/12/2025	08:15:40.134	1		393.45
			1	393.45
			1	393.45
15/12/2025	08:15:03.209	1		393.05
			1	393.05
			1	393.05
15/12/2025	08:14:24.395	4		393.45
			4	393.45
			4	393.45
15/12/2025	08:13:12.243	5		393.05
			5	393.05
			5	393.05
15/12/2025	08:10:08.631	8		393.05
			8	393.05
			8	393.05
15/12/2025	08:09:39.845	1		393.90
			1	393.90
			1	393.90
15/12/2025	08:09:09.142	1		393.05
			1	393.05
			1	393.05
15/12/2025	08:08:43.884	2		393.90
			2	393.90
			2	393.90
15/12/2025	08:08:08.455	2		393.90
			2	393.90
			2	393.90
15/12/2025	08:07:39.283	1		393.10
			1	393.10
			1	393.10
15/12/2025	08:07:38.261	1		393.90
			1	393.90
			1	393.90
15/12/2025	08:07:38.161	1		393.10
			1	393.10
			1	393.10
15/12/2025	08:07:37.556	1		393.10
			1	393.10
			1	393.10
15/12/2025	08:07:35.748	1		393.10
			1	393.10
			1	393.10
15/12/2025	08:07:26.438	200		393.25
			200	393.25
			200	393.25
15/12/2025	08:07:24.666	16		393.25
			16	393.25
			16	393.25
15/12/2025	08:07:22.669	1		393.25
			1	393.25
			1	393.25
15/12/2025	08:07:10.909	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:07:08.488	3		393.95
			3	393.95
			3	393.95
15/12/2025	08:07:08.288	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:07:05.669	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:06:59.336	1		393.25
			1	393.25
			1	393.25
15/12/2025	08:06:55.724	1		393.25
			1	393.25
			1	393.25
15/12/2025	08:06:55.019	1		393.25
			1	393.25
			1	393.25
15/12/2025	08:06:52.601	10		393.50
			10	393.50
			10	393.50
15/12/2025	08:06:51.504	25		393.50
			25	393.50
			25	393.50
15/12/2025	08:06:51.428	1		393.50
			1	393.50
			1	393.50
15/12/2025	08:06:49.044	100		393.60
			100	393.60
			100	393.60
15/12/2025	08:06:48.878	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:06:46.468	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:06:43.154	1		393.65
			1	393.65
			1	393.65
15/12/2025	08:06:39.635	1		393.65
			1	393.65
			1	393.65
15/12/2025	08:06:38.930	1		393.65
			1	393.65
			1	393.65
15/12/2025	08:06:38.736	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:06:33.701	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:06:24.141	1		393.65
			1	393.65
			1	393.65
15/12/2025	08:06:22.130	8		393.95
			8	393.95
			8	393.95
15/12/2025	08:06:15.998	1		393.65
			1	393.65
			1	393.65
15/12/2025	08:06:13.374	1		393.65
			1	393.65
			1	393.65
15/12/2025	08:06:01.002	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:05:55.769	14		393.65
			14	393.65
			14	393.65
15/12/2025	08:05:53.861	1		394.00
			1	394.00
			1	394.00
15/12/2025	08:05:24.627	25		393.55
			25	393.55
			25	393.55
15/12/2025	08:05:17.534	1		393.55
			1	393.55
			1	393.55
15/12/2025	08:04:38.895	1		394.15
			1	394.15
			1	394.15
15/12/2025	08:04:29.934	1		394.15
			1	394.15
			1	394.15
15/12/2025	08:04:06.897	50		394.00
			48	394.00
			1	394.00
			50	394.00
			1	394.00
15/12/2025	08:03:46.504	40		394.05
			40	394.05
			40	394.05
15/12/2025	08:03:45.998	55		394.05
			55	394.05
			55	394.05
15/12/2025	08:03:45.392	91		394.05
			91	394.05
			91	394.05
15/12/2025	08:02:06.662	31		393.55
			31	393.55
			31	393.55
15/12/2025	08:02:03.533	50		393.95
			50	393.95
			50	393.95
15/12/2025	08:01:45.654	18		393.55
			18	393.55
			18	393.55
15/12/2025	08:01:38.580	24		393.55
			24	393.55
			24	393.55
15/12/2025	08:01:12.420	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:01:06.890	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:00:49.071	1		393.55
			1	393.55
			1	393.55
15/12/2025	08:00:47.580	1		393.95
			1	393.95
			1	393.95
15/12/2025	08:00:46.069	3		393.95
			3	393.95
			3	393.95
15/12/2025	08:00:44.853	2		393.95
			2	393.95
			2	393.95
15/12/2025	08:00:34.475	2		393.55
			2	393.55
			2	393.55
15/12/2025	08:00:31.819	73		393.95
			73	393.95
			70	393.95
			3	393.95
15/12/2025	08:00:01.866	195		393.55
			195	393.55
			195	393.55
15/12/2025	07:59:26.122	15		393.55
			15	393.55
			15	393.55
15/12/2025	07:58:59.890	17		393.55
			17	393.55
			17	393.55
15/12/2025	07:58:35.922	1		393.55
			1	393.55
			1	393.55
15/12/2025	07:56:53.989	20		393.95
			20	393.95
			20	393.95
15/12/2025	07:56:13.274	25		394.15
			25	394.15
			25	394.15
15/12/2025	07:55:05.493	22		394.20
			22	394.20
			22	394.20
15/12/2025	07:53:32.839	2		393.55
			2	393.55
			2	393.55
15/12/2025	07:51:30.211	2		393.65
			2	393.65
			2	393.65
15/12/2025	07:51:05.550	5		393.65
			5	393.65
			5	393.65
15/12/2025	07:50:55.362	1		393.65
			1	393.65
			1	393.65
15/12/2025	07:48:19.751	10		394.45
			10	394.45
			10	394.45
15/12/2025	07:47:43.108	2		394.00
			2	394.00
			2	394.00
15/12/2025	07:47:31.522	100		393.95
			100	393.95
			100	393.95
15/12/2025	07:47:04.875	10		393.65
			10	393.65
			10	393.65
15/12/2025	07:46:36.418	300		394.20
			300	394.20
			300	394.20
15/12/2025	07:44:21.561	300		393.80
			300	393.80
			300	393.80
15/12/2025	07:41:55.577	90		394.35
			90	394.35
			90	394.35
15/12/2025	07:41:51.768	110		394.35
			110	394.35
			110	394.35
15/12/2025	07:40:56.831	5		393.90
			5	393.90
			5	393.90
15/12/2025	07:40:39.370	2 000		394.00
			2 000	394.00
			2 000	394.00
15/12/2025	07:40:36.693	300		393.95
			300	393.95
			300	393.95
15/12/2025	07:40:35.246	250		393.95
			250	393.95
			250	393.95
15/12/2025	07:40:35.176	74		393.95
			74	393.95
			74	393.95
15/12/2025	07:40:34.973	9		393.95
			9	393.95
			9	393.95
15/12/2025	07:40:34.673	33		393.95
			33	393.95
			33	393.95
15/12/2025	07:40:34.068	34		393.95
			34	393.95
			34	393.95
15/12/2025	07:40:33.666	2		393.95
			2	393.95
			2	393.95
15/12/2025	07:40:33.464	7		393.95
			7	393.95
			7	393.95
15/12/2025	07:40:32.863	2		393.95
			2	393.95
			2	393.95
15/12/2025	07:40:31.657	300		393.95
			300	393.95
			300	393.95
15/12/2025	07:40:18.984	300		393.95
			300	393.95
			300	393.95
15/12/2025	07:40:14.770	4		394.45
			4	394.45
			4	394.45
15/12/2025	07:39:50.619	100		394.20
			100	394.20
			100	394.20
15/12/2025	07:39:32.619	250		394.20
			250	394.20
			250	394.20
15/12/2025	07:39:15.522	1 000		394.10
			1 000	394.10
			1 000	394.10
15/12/2025	07:38:49.683	250		394.05
			250	394.05
			250	394.05
15/12/2025	07:38:43.135	50		394.05
			50	394.05
			50	394.05
15/12/2025	07:38:33.977	6		394.05
			6	394.05
			6	394.05
15/12/2025	07:38:29.348	1		394.05
			1	394.05
			1	394.05
15/12/2025	07:38:27.230	300		394.05
			300	394.05
			300	394.05
15/12/2025	07:38:26.926	15		394.05
			15	394.05
			15	394.05
15/12/2025	07:38:26.332	15		394.05
			15	394.05
			15	394.05
15/12/2025	07:38:25.717	70		394.05
			70	394.05
			70	394.05
15/12/2025	07:38:25.113	2		394.05
			2	394.05
			2	394.05
15/12/2025	07:38:23.000	50		394.05
			50	394.05
			50	394.05
15/12/2025	07:38:22.698	6		394.05
			6	394.05
			6	394.05
15/12/2025	07:38:22.396	122		394.05
			122	394.05
			122	394.05
15/12/2025	07:38:21.791	3		394.05
			3	394.05
			3	394.05
15/12/2025	07:38:21.289	54		394.05
			54	394.05
			54	394.05
15/12/2025	07:38:20.683	7		394.05
			7	394.05
			7	394.05
15/12/2025	07:38:20.080	46		394.05
			46	394.05
			46	394.05
15/12/2025	07:38:17.847	109		394.05
			109	394.05
			109	394.05
15/12/2025	07:37:31.196	50		394.05
			50	394.05
			50	394.05
15/12/2025	07:37:30.995	231		394.05
			231	394.05
			231	394.05
15/12/2025	07:36:50.726	25		394.00
			25	394.00
			5	394.00
			20	394.00
15/12/2025	07:35:54.133	300		393.90
			300	393.90
			300	393.90
15/12/2025	07:35:34.870	20		393.90
			20	393.90
			20	393.90
15/12/2025	07:34:36.752	154		394.45
			154	394.45
			154	394.45
15/12/2025	07:34:22.895	85		394.00
			85	394.00
			85	394.00
15/12/2025	07:34:22.839	57		393.95
			57	393.95
			57	393.95
15/12/2025	07:34:22.235	12		393.95
			12	393.95
			12	393.95
15/12/2025	07:34:00.889	45		394.00
			45	394.00
			45	394.00
15/12/2025	07:34:00.739	100		393.95
			100	393.95
			100	393.95
15/12/2025	07:34:00.002	100		393.95
			100	393.95
			100	393.95
15/12/2025	07:33:53.403	50		394.00
			45	394.00
			40	394.00
			10	394.00
			5	394.00
15/12/2025	07:33:49.601	1 024		393.75
			300	393.75
			770	393.75
			77	393.75
			75	393.75
			724	393.75
			12	393.75
			50	393.75
			15	393.75
			5	393.75
			20	393.75
15/12/2025	07:33:47.265	10		393.90
			10	393.90
			10	393.90
15/12/2025	07:33:45.054	310		393.95
			300	393.95
			7	393.95
			30	393.95
			10	393.95
			233	393.95
			20	393.95
			14	393.95
			3	393.95
			3	393.95
15/12/2025	07:33:41.883	429		394.00
			3	394.00
			14	394.00
			3	394.00
			13	394.00
			45	394.00
			1	394.00
			3	394.00
			50	394.00
			26	394.00
			6	394.00
			46	394.00
			10	394.00
			9	394.00
			10	394.00
			6	394.00
			25	394.00
			4	394.00
			2	394.00
			250	394.00
			15	394.00
			2	394.00
			25	394.00
			1	394.00
			1	394.00
			7	394.00
			9	394.00
			1	394.00
			10	394.00
			4	394.00
			2	394.00
			1	394.00
			1	394.00
			2	394.00
			2	394.00
			2	394.00
			7	394.00
			1	394.00
			10	394.00
			1	394.00
			50	394.00
			1	394.00
			3	394.00
			10	394.00
			4	394.00
			10	394.00
			5	394.00
			3	394.00
			10	394.00
			2	394.00
			7	394.00
			2	394.00
			6	394.00
			10	394.00
			8	394.00
			20	394.00
			10	394.00
			9	394.00
			3	394.00
			50	394.00
			5	394.00

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: 1 579.50
Ask: 1 580.00
Volume: 16 853
-2.41%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 09:32:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice