Tradegate Exchange

Tesla Inc.

3538

3113

311.25

Date	Time	Volume	Order Volume	Price
14/05/2025	21:59:12.766	5		311.25
			5	311.25
			5	311.25
14/05/2025	21:58:22.954	5		311.75
			5	311.75
			5	311.75
14/05/2025	21:58:20.536	30		311.50
			30	311.50
			30	311.50
14/05/2025	21:58:07.934	7		311.50
			7	311.50
			7	311.50
14/05/2025	21:58:01.090	33		311.50
			33	311.50
			33	311.50
14/05/2025	21:57:59.559	2		311.45
			2	311.45
			2	311.45
14/05/2025	21:57:53.213	17		311.45
			17	311.45
			17	311.45
14/05/2025	21:57:49.696	3		311.65
			3	311.65
			3	311.65
14/05/2025	21:57:19.976	17		311.95
			17	311.95
			17	311.95
14/05/2025	21:57:16.642	33		311.95
			33	311.95
			33	311.95
14/05/2025	21:56:58.477	15		311.70
			15	311.70
			15	311.70
14/05/2025	21:56:51.242	30		311.40
			30	311.40
			30	311.40
14/05/2025	21:56:27.136	6		311.50
			6	311.50
			6	311.50
14/05/2025	21:56:14.796	10		311.55
			10	311.55
			10	311.55
14/05/2025	21:56:00.797	10		312.00
			10	312.00
			10	312.00
14/05/2025	21:56:00.136	4		311.80
			4	311.80
			4	311.80
14/05/2025	21:54:59.902	1 000		312.00
			1 000	312.00
			1 000	312.00
14/05/2025	21:54:48.899	100		312.05
			100	312.05
			100	312.05
14/05/2025	21:54:43.677	20		312.05
			20	312.05
			20	312.05
14/05/2025	21:54:30.945	3		312.00
			3	312.00
			3	312.00
14/05/2025	21:54:15.952	2		311.90
			2	311.90
			2	311.90
14/05/2025	21:54:10.884	32		311.65
			32	311.65
			32	311.65
14/05/2025	21:53:38.658	10		311.35
			10	311.35
			10	311.35
14/05/2025	21:53:28.587	50		311.65
			40	311.65
			10	311.65
			50	311.65
14/05/2025	21:53:20.148	8		311.70
			8	311.70
			8	311.70
14/05/2025	21:53:15.523	70		311.50
			70	311.50
			70	311.50
14/05/2025	21:53:11.738	100		311.45
			100	311.45
			100	311.45
14/05/2025	21:53:07.761	50		311.35
			50	311.35
			50	311.35
14/05/2025	21:53:03.013	5		311.80
			5	311.80
			5	311.80
14/05/2025	21:52:40.711	750		311.55
			750	311.55
			750	311.55
14/05/2025	21:52:38.575	400		311.40
			400	311.40
			400	311.40
14/05/2025	21:52:37.116	250		311.40
			250	311.40
			250	311.40
14/05/2025	21:52:31.923	20		311.85
			20	311.85
			20	311.85
14/05/2025	21:52:30.768	49		311.50
			49	311.50
			49	311.50
14/05/2025	21:52:30.623	100		311.45
			100	311.45
			100	311.45
14/05/2025	21:52:21.072	94		311.00
			94	311.00
			94	311.00
14/05/2025	21:51:59.313	1 000		311.00
			1 000	311.00
			1 000	311.00
14/05/2025	21:51:50.088	20		310.95
			20	310.95
			20	310.95
14/05/2025	21:51:40.891	122		310.60
			122	310.60
			122	310.60
14/05/2025	21:51:25.594	16		310.90
			16	310.90
			16	310.90
14/05/2025	21:51:10.274	2		310.80
			2	310.80
			2	310.80
14/05/2025	21:49:59.438	7		310.45
			7	310.45
			7	310.45
14/05/2025	21:49:37.703	5		310.35
			5	310.35
			5	310.35
14/05/2025	21:49:32.581	9		310.05
			9	310.05
			9	310.05
14/05/2025	21:48:20.364	285		309.70
			285	309.70
			285	309.70
14/05/2025	21:48:08.674	8		309.70
			8	309.70
			8	309.70
14/05/2025	21:47:44.089	20		309.70
			20	309.70
			20	309.70
14/05/2025	21:46:54.861	50		310.05
			50	310.05
			50	310.05
14/05/2025	21:46:50.223	56		309.80
			56	309.80
			56	309.80
14/05/2025	21:46:49.345	40		310.00
			40	310.00
			40	310.00
14/05/2025	21:46:26.430	10		310.10
			10	310.10
			10	310.10
14/05/2025	21:46:16.799	5		310.00
			5	310.00
			5	310.00
14/05/2025	21:45:47.450	5		309.70
			5	309.70
			5	309.70
14/05/2025	21:45:19.098	250		309.90
			250	309.90
			250	309.90
14/05/2025	21:45:13.395	1		309.65
			1	309.65
			1	309.65
14/05/2025	21:45:10.199	30		309.55
			10	309.55
			30	309.55
			20	309.55
14/05/2025	21:44:43.517	25		309.35
			25	309.35
			25	309.35
14/05/2025	21:44:34.168	3		309.20
			3	309.20
			3	309.20
14/05/2025	21:44:05.605	2		309.55
			2	309.55
			2	309.55
14/05/2025	21:43:32.628	1		309.75
			1	309.75
			1	309.75
14/05/2025	21:42:54.014	1		309.40
			1	309.40
			1	309.40
14/05/2025	21:42:27.924	40		309.60
			40	309.60
			40	309.60
14/05/2025	21:41:08.957	6		309.45
			6	309.45
			6	309.45
14/05/2025	21:39:46.251	5		309.50
			5	309.50
			5	309.50
14/05/2025	21:39:28.107	20		309.50
			20	309.50
			20	309.50
14/05/2025	21:39:28.037	8		309.40
			8	309.40
			8	309.40
14/05/2025	21:39:14.785	50		309.70
			50	309.70
			50	309.70
14/05/2025	21:39:14.652	20		309.70
			20	309.70
			20	309.70
14/05/2025	21:39:14.529	441		310.00
			400	310.00
			33	310.00
			5	310.00
			3	310.00
			441	310.00
14/05/2025	21:39:08.919	100		310.20
			100	310.20
			100	310.20
14/05/2025	21:38:56.353	32		310.35
			32	310.35
			32	310.35
14/05/2025	21:38:51.222	40		310.40
			40	310.40
			40	310.40
14/05/2025	21:38:22.355	49		310.50
			49	310.50
			49	310.50
14/05/2025	21:37:53.995	8		310.90
			8	310.90
			8	310.90
14/05/2025	21:37:29.310	16		310.85
			16	310.85
			10	310.85
			6	310.85
14/05/2025	21:37:24.111	1		311.15
			1	311.15
			1	311.15
14/05/2025	21:37:18.406	9		311.10
			9	311.10
			9	311.10
14/05/2025	21:36:13.654	40		311.00
			40	311.00
			40	311.00
14/05/2025	21:36:10.223	20		311.00
			20	311.00
			20	311.00
14/05/2025	21:35:44.481	4		311.35
			4	311.35
			4	311.35
14/05/2025	21:35:40.724	1		311.35
			1	311.35
			1	311.35
14/05/2025	21:34:22.288	17		311.55
			17	311.55
			17	311.55
14/05/2025	21:33:55.293	10		311.40
			10	311.40
			10	311.40
14/05/2025	21:32:54.639	18		311.65
			18	311.65
			18	311.65
14/05/2025	21:32:48.206	3		311.90
			3	311.90
			3	311.90
14/05/2025	21:32:34.637	1		311.90
			1	311.90
			1	311.90
14/05/2025	21:32:17.110	8		312.00
			8	312.00
			8	312.00
14/05/2025	21:31:53.432	3		312.10
			3	312.10
			3	312.10
14/05/2025	21:31:19.631	50		311.80
			50	311.80
			50	311.80
14/05/2025	21:31:09.843	5		311.50
			5	311.50
			5	311.50
14/05/2025	21:30:50.663	10		311.50
			10	311.50
			10	311.50
14/05/2025	21:30:31.255	31		311.30
			31	311.30
			31	311.30
14/05/2025	21:30:20.782	4		311.55
			4	311.55
			4	311.55
14/05/2025	21:29:51.831	10		311.50
			10	311.50
			10	311.50
14/05/2025	21:29:06.729	15		311.15
			15	311.15
			15	311.15
14/05/2025	21:27:54.283	50		310.90
			50	310.90
			50	310.90
14/05/2025	21:26:17.934	15		311.05
			15	311.05
			15	311.05
14/05/2025	21:25:20.263	820		310.70
			70	310.70
			820	310.70
			750	310.70
14/05/2025	21:25:06.647	15		310.90
			15	310.90
			15	310.90
14/05/2025	21:24:06.161	4		310.90
			4	310.90
			4	310.90
14/05/2025	21:23:56.451	89		311.00
			89	311.00
			89	311.00
14/05/2025	21:23:42.728	3		311.55
			3	311.55
			3	311.55
14/05/2025	21:22:41.593	3		311.50
			3	311.50
			3	311.50
14/05/2025	21:21:51.989	8		311.90
			8	311.90
			8	311.90
14/05/2025	21:21:44.139	10		311.80
			10	311.80
			10	311.80
14/05/2025	21:20:15.866	5		312.35
			5	312.35
			5	312.35
14/05/2025	21:19:35.778	55		312.00
			49	312.00
			55	312.00
			6	312.00
14/05/2025	21:19:21.313	140		311.95
			140	311.95
			140	311.95
14/05/2025	21:19:13.151	24		311.80
			24	311.80
			24	311.80
14/05/2025	21:16:01.817	35		311.75
			35	311.75
			35	311.75
14/05/2025	21:14:30.042	10		311.00
			10	311.00
			10	311.00
14/05/2025	21:13:30.140	40		310.65
			40	310.65
			40	310.65
14/05/2025	21:13:05.027	10		310.75
			10	310.75
			10	310.75
14/05/2025	21:12:44.534	5		310.80
			5	310.80
			5	310.80
14/05/2025	21:12:34.657	6		310.55
			6	310.55
			6	310.55
14/05/2025	21:12:30.915	5		310.75
			5	310.75
			5	310.75
14/05/2025	21:12:24.911	25		310.75
			25	310.75
			25	310.75
14/05/2025	21:11:51.068	141		310.75
			141	310.75
			141	310.75
14/05/2025	21:10:09.971	10		311.20
			10	311.20
			10	311.20
14/05/2025	21:09:10.727	10		310.95
			10	310.95
			10	310.95
14/05/2025	21:08:35.272	5		311.10
			5	311.10
			5	311.10
14/05/2025	21:07:42.876	1		311.10
			1	311.10
			1	311.10
14/05/2025	21:07:01.058	6		311.05
			6	311.05
			6	311.05
14/05/2025	21:06:59.348	32		311.00
			32	311.00
			32	311.00
14/05/2025	21:06:51.245	10		310.75
			10	310.75
			10	310.75
14/05/2025	21:05:50.866	43		310.45
			43	310.45
			43	310.45
14/05/2025	21:05:06.666	8		310.30
			8	310.30
			8	310.30
14/05/2025	21:04:49.547	49		310.50
			49	310.50
			49	310.50
14/05/2025	21:04:30.171	9		310.70
			9	310.70
			9	310.70
14/05/2025	21:04:28.414	10		310.75
			10	310.75
			10	310.75
14/05/2025	21:04:23.598	2		310.75
			2	310.75
			2	310.75
14/05/2025	21:04:09.834	40		310.80
			20	310.80
			20	310.80
			40	310.80
14/05/2025	21:03:23.568	5		310.80
			5	310.80
			5	310.80
14/05/2025	21:03:08.829	10		310.90
			10	310.90
			10	310.90
14/05/2025	21:03:04.078	4		310.40
			4	310.40
			4	310.40
14/05/2025	21:02:10.429	3		311.15
			3	311.15
			3	311.15
14/05/2025	21:02:08.700	38		311.00
			38	311.00
			38	311.00
14/05/2025	21:01:53.447	28		311.05
			28	311.05
			28	311.05
14/05/2025	21:01:34.311	11		311.30
			11	311.30
			11	311.30
14/05/2025	21:01:21.566	6		311.15
			6	311.15
			6	311.15
14/05/2025	21:00:06.403	2		311.75
			2	311.75
			2	311.75
14/05/2025	20:59:50.027	22		311.65
			22	311.65
			22	311.65
14/05/2025	20:59:39.126	2		311.50
			2	311.50
			2	311.50
14/05/2025	20:59:29.598	15		311.80
			15	311.80
			15	311.80
14/05/2025	20:59:28.514	1		311.85
			1	311.85
			1	311.85
14/05/2025	20:59:17.661	13		311.70
			13	311.70
			13	311.70
14/05/2025	20:57:46.103	8		311.70
			8	311.70
			8	311.70
14/05/2025	20:57:41.950	40		311.95
			40	311.95
			40	311.95
14/05/2025	20:57:36.892	50		311.65
			50	311.65
			50	311.65
14/05/2025	20:57:33.973	3		311.70
			3	311.70
			3	311.70
14/05/2025	20:57:17.473	500		311.95
			500	311.95
			500	311.95
14/05/2025	20:57:14.740	3		312.15
			3	312.15
			3	312.15
14/05/2025	20:56:56.993	14		312.00
			14	312.00
			14	312.00
14/05/2025	20:56:44.188	150		311.95
			150	311.95
			150	311.95
14/05/2025	20:56:41.901	3		311.80
			3	311.80
			3	311.80
14/05/2025	20:56:14.167	30		312.25
			30	312.25
			30	312.25
14/05/2025	20:56:10.373	1		312.20
			1	312.20
			1	312.20
14/05/2025	20:54:39.140	4		313.00
			4	313.00
			4	313.00
14/05/2025	20:54:34.319	4		313.05
			4	313.05
			4	313.05
14/05/2025	20:54:19.382	40		312.65
			40	312.65
			40	312.65
14/05/2025	20:53:56.677	10		312.75
			10	312.75
			10	312.75
14/05/2025	20:53:07.519	5		312.55
			5	312.55
			5	312.55
14/05/2025	20:53:05.564	5		312.50
			5	312.50
			5	312.50
14/05/2025	20:52:21.708	15		312.30
			15	312.30
			15	312.30
14/05/2025	20:52:12.112	3		312.05
			3	312.05
			3	312.05
14/05/2025	20:52:00.080	460		312.00
			460	312.00
			100	312.00
			325	312.00
			35	312.00
14/05/2025	20:51:53.838	4		312.15
			4	312.15
			4	312.15
14/05/2025	20:51:30.145	1		311.90
			1	311.90
			1	311.90
14/05/2025	20:51:17.248	6		311.50
			6	311.50
			6	311.50
14/05/2025	20:50:43.540	5		311.75
			5	311.75
			5	311.75
14/05/2025	20:47:14.808	49		311.00
			49	311.00
			49	311.00
14/05/2025	20:46:49.680	17		311.00
			17	311.00
			17	311.00
14/05/2025	20:46:18.613	2		310.85
			2	310.85
			2	310.85
14/05/2025	20:45:48.349	7		311.00
			7	311.00
			7	311.00
14/05/2025	20:45:31.336	30		310.65
			30	310.65
			30	310.65
14/05/2025	20:44:52.138	2		310.60
			2	310.60
			2	310.60
14/05/2025	20:44:38.958	10		310.85
			10	310.85
			10	310.85
14/05/2025	20:43:25.473	10		311.05
			10	311.05
			10	311.05
14/05/2025	20:43:05.609	25		310.95
			25	310.95
			25	310.95
14/05/2025	20:42:49.782	50		310.70
			50	310.70
			50	310.70
14/05/2025	20:41:55.099	2		310.65
			2	310.65
			2	310.65
14/05/2025	20:41:29.794	1		310.45
			1	310.45
			1	310.45
14/05/2025	20:41:25.177	3		310.40
			3	310.40
			3	310.40
14/05/2025	20:41:14.788	10		310.70
			10	310.70
			10	310.70
14/05/2025	20:41:11.606	15		310.70
			15	310.70
			15	310.70
14/05/2025	20:41:08.658	9		310.75
			9	310.75
			9	310.75
14/05/2025	20:41:02.430	1		310.80
			1	310.80
			1	310.80
14/05/2025	20:40:45.867	8		310.50
			8	310.50
			8	310.50
14/05/2025	20:40:34.024	30		310.40
			30	310.40
			30	310.40
14/05/2025	20:40:33.403	19		310.70
			19	310.70
			19	310.70
14/05/2025	20:40:31.406	2		310.75
			2	310.75
			2	310.75
14/05/2025	20:40:10.980	20		310.40
			20	310.40
			20	310.40
14/05/2025	20:39:22.833	9		310.30
			9	310.30
			9	310.30
14/05/2025	20:39:16.154	49		310.20
			49	310.20
			49	310.20
14/05/2025	20:38:17.180	14		310.55
			14	310.55
			14	310.55
14/05/2025	20:37:41.609	10		310.90
			10	310.90
			10	310.90
14/05/2025	20:37:06.747	240		310.95
			240	310.95
			240	310.95
14/05/2025	20:36:58.254	20		311.00
			20	311.00
			20	311.00
14/05/2025	20:36:48.989	325		310.75
			325	310.75
			325	310.75
14/05/2025	20:36:20.703	50		311.05
			50	311.05
			50	311.05
14/05/2025	20:36:16.304	100		311.10
			100	311.10
			100	311.10
14/05/2025	20:36:14.827	2		310.80
			2	310.80
			2	310.80
14/05/2025	20:35:08.477	5		311.05
			5	311.05
			5	311.05
14/05/2025	20:35:05.730	4		311.15
			4	311.15
			4	311.15
14/05/2025	20:34:59.879	45		311.15
			45	311.15
			45	311.15
14/05/2025	20:34:31.996	3		311.20
			3	311.20
			3	311.20
14/05/2025	20:34:08.043	40		310.20
			40	310.20
			40	310.20
14/05/2025	20:33:51.670	9		310.25
			9	310.25
			9	310.25
14/05/2025	20:33:44.496	1		310.45
			1	310.45
			1	310.45
14/05/2025	20:33:18.267	40		310.20
			40	310.20
			40	310.20
14/05/2025	20:32:52.154	5		310.10
			5	310.10
			5	310.10
14/05/2025	20:32:48.339	1		310.10
			1	310.10
			1	310.10
14/05/2025	20:31:01.255	200		310.40
			200	310.40
			200	310.40
14/05/2025	20:29:55.627	1		310.45
			1	310.45
			1	310.45
14/05/2025	20:29:10.662	7		310.15
			7	310.15
			7	310.15
14/05/2025	20:29:07.657	50		310.05
			50	310.05
			50	310.05
14/05/2025	20:29:07.222	1		310.05
			1	310.05
			1	310.05
14/05/2025	20:28:26.313	35		310.50
			35	310.50
			35	310.50
14/05/2025	20:28:04.515	131		310.30
			131	310.30
			131	310.30
14/05/2025	20:27:57.794	4		310.25
			4	310.25
			4	310.25
14/05/2025	20:27:46.710	5		310.45
			5	310.45
			5	310.45
14/05/2025	20:27:24.076	10		310.75
			10	310.75
			10	310.75
14/05/2025	20:27:21.520	7		310.80
			7	310.80
			7	310.80
14/05/2025	20:27:02.562	10		310.85
			10	310.85
			10	310.85
14/05/2025	20:26:10.817	3		310.95
			3	310.95
			3	310.95
14/05/2025	20:25:57.941	1		310.80
			1	310.80
			1	310.80
14/05/2025	20:25:53.723	1		310.90
			1	310.90
			1	310.90
14/05/2025	20:25:13.484	40		310.80
			40	310.80
			40	310.80
14/05/2025	20:25:09.654	1		310.85
			1	310.85
			1	310.85
14/05/2025	20:25:03.522	5		310.80
			5	310.80
			5	310.80
14/05/2025	20:24:56.578	7		310.85
			7	310.85
			7	310.85
14/05/2025	20:24:52.712	7		310.55
			7	310.55
			7	310.55
14/05/2025	20:24:27.404	1		311.15
			1	311.15
			1	311.15
14/05/2025	20:24:12.701	15		310.95
			15	310.95
			15	310.95
14/05/2025	20:24:05.803	8		311.10
			8	311.10
			8	311.10
14/05/2025	20:23:41.823	11		310.85
			11	310.85
			11	310.85
14/05/2025	20:23:41.478	20		311.10
			5	311.10
			20	311.10
			15	311.10
14/05/2025	20:23:35.385	11		310.80
			11	310.80
			11	310.80
14/05/2025	20:23:14.766	16		310.90
			16	310.90
			16	310.90
14/05/2025	20:23:07.062	2		311.05
			2	311.05
			2	311.05
14/05/2025	20:23:04.677	3		311.05
			3	311.05
			3	311.05
14/05/2025	20:22:54.913	1		311.35
			1	311.35
			1	311.35
14/05/2025	20:22:31.754	20		311.00
			20	311.00
			20	311.00
14/05/2025	20:22:31.664	326		311.00
			326	311.00
			326	311.00
14/05/2025	20:22:28.594	6		311.00
			6	311.00
			6	311.00
14/05/2025	20:22:19.035	70		311.10
			70	311.10
			70	311.10
14/05/2025	20:22:07.496	162		311.55
			162	311.55
			162	311.55
14/05/2025	20:21:58.276	2		311.75
			2	311.75
			2	311.75
14/05/2025	20:21:27.788	1		311.75
			1	311.75
			1	311.75
14/05/2025	20:21:14.075	6		311.80
			6	311.80
			6	311.80
14/05/2025	20:21:04.193	18		311.45
			18	311.45
			18	311.45
14/05/2025	20:20:53.416	1		311.60
			1	311.60
			1	311.60
14/05/2025	20:20:42.775	6		311.70
			6	311.70
			6	311.70
14/05/2025	20:20:38.346	1		311.55
			1	311.55
			1	311.55
14/05/2025	20:20:19.835	2		312.10
			2	312.10
			2	312.10
14/05/2025	20:19:47.736	7		311.65
			7	311.65
			7	311.65
14/05/2025	20:19:27.190	1		311.60
			1	311.60
			1	311.60
14/05/2025	20:19:24.898	10		311.60
			10	311.60
			10	311.60
14/05/2025	20:19:18.108	5		311.50
			5	311.50
			5	311.50
14/05/2025	20:19:14.170	25		311.50
			25	311.50
			25	311.50
14/05/2025	20:19:13.841	2		311.50
			2	311.50
			2	311.50
14/05/2025	20:18:53.934	17		311.50
			17	311.50
			17	311.50
14/05/2025	20:18:20.915	6		311.65
			6	311.65
			6	311.65
14/05/2025	20:18:06.653	60		311.70
			60	311.70
			60	311.70
14/05/2025	20:17:53.027	1		311.90
			1	311.90
			1	311.90
14/05/2025	20:17:51.835	30		311.60
			30	311.60
			30	311.60
14/05/2025	20:17:03.548	40		312.00
			40	312.00
			40	312.00
14/05/2025	20:16:57.004	10		312.05
			10	312.05
			10	312.05
14/05/2025	20:16:54.394	1		312.35
			1	312.35
			1	312.35
14/05/2025	20:16:43.692	320		311.90
			4	311.90
			316	311.90
			320	311.90
14/05/2025	20:16:40.601	3		312.25
			3	312.25
			3	312.25
14/05/2025	20:16:34.426	10		312.10
			10	312.10
			10	312.10
14/05/2025	20:16:12.845	1		312.30
			1	312.30
			1	312.30
14/05/2025	20:16:00.510	10		312.30
			10	312.30
			10	312.30
14/05/2025	20:15:33.069	6		312.25
			6	312.25
			6	312.25
14/05/2025	20:15:30.476	1		312.35
			1	312.35
			1	312.35
14/05/2025	20:15:29.854	35		312.35
			35	312.35
			35	312.35
14/05/2025	20:15:16.546	10		312.35
			10	312.35
			10	312.35
14/05/2025	20:15:02.805	2		312.45
			2	312.45
			2	312.45
14/05/2025	20:14:59.149	50		312.15
			50	312.15
			50	312.15
14/05/2025	20:14:56.982	3		312.05
			3	312.05
			3	312.05
14/05/2025	20:14:24.419	10		312.10
			10	312.10
			10	312.10
14/05/2025	20:14:16.727	9		311.95
			9	311.95
			9	311.95
14/05/2025	20:14:00.129	70		312.10
			70	312.10
			70	312.10
14/05/2025	20:13:52.165	35		312.05
			35	312.05
			35	312.05
14/05/2025	20:13:47.217	20		312.05
			20	312.05
			20	312.05
14/05/2025	20:13:37.712	5		312.05
			5	312.05
			5	312.05
14/05/2025	20:13:36.704	20		312.10
			20	312.10
			20	312.10
14/05/2025	20:13:33.256	40		312.00
			40	312.00
			40	312.00
14/05/2025	20:13:30.222	50		312.00
			50	312.00
			50	312.00
14/05/2025	20:13:26.800	15		312.00
			15	312.00
			15	312.00
14/05/2025	20:12:45.862	3		312.25
			3	312.25
			3	312.25
14/05/2025	20:12:36.098	740		312.25
			740	312.25
			740	312.25
14/05/2025	20:12:27.861	10		312.15
			10	312.15
			10	312.15
14/05/2025	20:12:17.794	13		312.55
			4	312.55
			9	312.55
			13	312.55
14/05/2025	20:12:14.802	60		312.15
			60	312.15
			60	312.15
14/05/2025	20:12:11.877	50		312.45
			50	312.45
			50	312.45
14/05/2025	20:12:10.999	46		312.20
			11	312.20
			46	312.20
			35	312.20
14/05/2025	20:12:04.061	4		312.00
			4	312.00
			4	312.00
14/05/2025	20:12:03.913	7		312.25
			7	312.25
			7	312.25
14/05/2025	20:12:03.724	233		312.00
			233	312.00
			233	312.00
14/05/2025	20:11:44.978	25		311.30
			25	311.30
			25	311.30
14/05/2025	20:11:10.986	7		311.00
			7	311.00
			7	311.00
14/05/2025	20:11:10.148	98		311.05
			98	311.05
			98	311.05
14/05/2025	20:10:56.542	1		311.65
			1	311.65
			1	311.65
14/05/2025	20:10:54.191	1		311.60
			1	311.60
			1	311.60
14/05/2025	20:10:51.004	30		311.60
			30	311.60
			30	311.60
14/05/2025	20:10:26.458	14		311.65
			14	311.65
			14	311.65
14/05/2025	20:10:17.659	4		311.60
			4	311.60
			4	311.60
14/05/2025	20:10:15.560	4		311.90
			4	311.90
			4	311.90
14/05/2025	20:10:03.579	1		311.85
			1	311.85
			1	311.85
14/05/2025	20:09:20.284	10		311.65
			10	311.65
			10	311.65
14/05/2025	20:09:20.163	36		311.65
			36	311.65
			36	311.65
14/05/2025	20:09:16.685	1		311.50
			1	311.50
			1	311.50
14/05/2025	20:09:03.692	13		311.80
			13	311.80
			13	311.80
14/05/2025	20:09:01.014	40		311.80
			40	311.80
			40	311.80
14/05/2025	20:08:44.974	16		312.00
			16	312.00
			16	312.00
14/05/2025	20:08:07.227	82		312.00
			23	312.00
			37	312.00
			5	312.00
			4	312.00
			5	312.00
			5	312.00
			3	312.00
			82	312.00
14/05/2025	20:07:47.823	6		311.80
			6	311.80
			6	311.80
14/05/2025	20:07:22.154	7		311.85
			7	311.85
			7	311.85
14/05/2025	20:07:18.668	165		311.80
			165	311.80
			165	311.80
14/05/2025	20:07:08.572	5		311.65
			5	311.65
			5	311.65
14/05/2025	20:07:01.024	100		311.55
			100	311.55
			100	311.55
14/05/2025	20:06:34.875	60		311.45
			60	311.45
			60	311.45
14/05/2025	20:06:19.360	6		311.35
			6	311.35
			6	311.35
14/05/2025	20:06:12.835	7		311.30
			7	311.30
			7	311.30
14/05/2025	20:06:08.612	4		311.30
			4	311.30
			4	311.30

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

Nvidia Corp.

Bid: 120.98 / Ask: 121.08
Volume: 973 664
+4.32%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice