Tradegate Exchange

Tesla Inc.

686

645

267.00

Date	Time	Volume	Order Volume	Price
05/08/2025	20:04:57.086	6		267.00
			6	267.00
			6	267.00
05/08/2025	20:03:06.251	20		266.95
			20	266.95
			20	266.95
05/08/2025	20:01:02.873	1		267.35
			1	267.35
			1	267.35
05/08/2025	20:00:32.486	9		267.45
			9	267.45
			9	267.45
05/08/2025	20:00:10.886	59		267.50
			59	267.50
			59	267.50
05/08/2025	19:54:47.184	5		267.55
			5	267.55
			5	267.55
05/08/2025	19:54:45.603	20		267.80
			20	267.80
			20	267.80
05/08/2025	19:53:36.502	1		267.80
			1	267.80
			1	267.80
05/08/2025	19:51:36.202	30		267.80
			30	267.80
			30	267.80
05/08/2025	19:51:10.688	30		267.40
			30	267.40
			30	267.40
05/08/2025	19:49:12.757	50		267.60
			50	267.60
			50	267.60
05/08/2025	19:48:18.521	200		267.50
			200	267.50
			200	267.50
05/08/2025	19:47:21.229	6		267.05
			6	267.05
			6	267.05
05/08/2025	19:34:45.976	406		266.85
			406	266.85
			406	266.85
05/08/2025	19:34:14.361	1		266.85
			1	266.85
			1	266.85
05/08/2025	19:31:51.674	16		266.65
			16	266.65
			16	266.65
05/08/2025	19:31:04.559	15		266.35
			15	266.35
			15	266.35
05/08/2025	19:30:34.899	4		266.10
			4	266.10
			4	266.10
05/08/2025	19:25:13.058	1		265.40
			1	265.40
			1	265.40
05/08/2025	19:25:01.280	4		265.60
			4	265.60
			4	265.60
05/08/2025	19:19:53.597	2		265.30
			2	265.30
			2	265.30
05/08/2025	19:17:02.116	20		264.75
			20	264.75
			20	264.75
05/08/2025	19:08:49.452	38		265.60
			38	265.60
			38	265.60
05/08/2025	19:08:19.157	23		265.55
			23	265.55
			23	265.55
05/08/2025	19:06:42.552	1		265.45
			1	265.45
			1	265.45
05/08/2025	19:04:52.852	1		264.95
			1	264.95
			1	264.95
05/08/2025	19:04:09.874	3		264.85
			3	264.85
			3	264.85
05/08/2025	19:03:33.438	1		265.20
			1	265.20
			1	265.20
05/08/2025	18:59:22.440	1		264.35
			1	264.35
			1	264.35
05/08/2025	18:58:10.980	3		264.35
			3	264.35
			3	264.35
05/08/2025	18:57:16.302	1		264.75
			1	264.75
			1	264.75
05/08/2025	18:56:50.353	1		264.80
			1	264.80
			1	264.80
05/08/2025	18:55:56.620	10		264.45
			10	264.45
			10	264.45
05/08/2025	18:55:30.553	1		264.85
			1	264.85
			1	264.85
05/08/2025	18:55:15.972	2		264.80
			2	264.80
			2	264.80
05/08/2025	18:51:21.983	25		264.75
			25	264.75
			25	264.75
05/08/2025	18:50:23.778	23		264.45
			23	264.45
			23	264.45
05/08/2025	18:48:58.114	2		264.45
			2	264.45
			2	264.45
05/08/2025	18:47:06.178	19		264.50
			19	264.50
			19	264.50
05/08/2025	18:46:31.008	38		264.85
			38	264.85
			38	264.85
05/08/2025	18:46:24.120	15		264.80
			15	264.80
			15	264.80
05/08/2025	18:46:16.166	9		264.85
			9	264.85
			9	264.85
05/08/2025	18:45:32.573	5		265.00
			5	265.00
			5	265.00
05/08/2025	18:45:27.574	8		265.05
			8	265.05
			8	265.05
05/08/2025	18:41:19.306	3		265.05
			3	265.05
			3	265.05
05/08/2025	18:41:12.463	1		265.30
			1	265.30
			1	265.30
05/08/2025	18:37:47.318	1		265.45
			1	265.45
			1	265.45
05/08/2025	18:37:18.539	10		265.30
			10	265.30
			10	265.30
05/08/2025	18:36:00.978	4		265.05
			4	265.05
			4	265.05
05/08/2025	18:32:55.438	2		265.65
			2	265.65
			2	265.65
05/08/2025	18:32:23.632	1		265.55
			1	265.55
			1	265.55
05/08/2025	18:30:35.108	7		265.50
			7	265.50
			7	265.50
05/08/2025	18:29:47.923	13		265.20
			13	265.20
			13	265.20
05/08/2025	18:26:10.140	1		265.25
			1	265.25
			1	265.25
05/08/2025	18:24:40.703	164		265.00
			164	265.00
			164	265.00
05/08/2025	18:24:29.782	1		265.25
			1	265.25
			1	265.25
05/08/2025	18:17:21.487	10		265.20
			10	265.20
			10	265.20
05/08/2025	18:14:58.782	5		265.20
			5	265.20
			5	265.20
05/08/2025	18:14:47.315	1		265.20
			1	265.20
			1	265.20
05/08/2025	18:14:43.132	29		265.25
			29	265.25
			29	265.25
05/08/2025	18:13:20.848	10		265.25
			10	265.25
			10	265.25
05/08/2025	18:12:45.167	25		265.50
			25	265.50
			25	265.50
05/08/2025	18:08:15.174	1		266.05
			1	266.05
			1	266.05
05/08/2025	18:06:41.842	1		265.75
			1	265.75
			1	265.75
05/08/2025	18:05:52.305	2		265.90
			2	265.90
			2	265.90
05/08/2025	18:05:44.096	2		265.80
			2	265.80
			2	265.80
05/08/2025	18:05:38.041	1		265.80
			1	265.80
			1	265.80
05/08/2025	18:05:10.679	1		265.40
			1	265.40
			1	265.40
05/08/2025	18:04:51.562	1		265.35
			1	265.35
			1	265.35
05/08/2025	18:04:39.298	4		265.60
			4	265.60
			4	265.60
05/08/2025	18:02:47.760	3		265.15
			3	265.15
			3	265.15
05/08/2025	18:02:30.412	79		265.40
			79	265.40
			79	265.40
05/08/2025	18:02:27.635	1		265.45
			1	265.45
			1	265.45
05/08/2025	17:58:41.803	20		265.25
			20	265.25
			20	265.25
05/08/2025	17:57:48.158	1		265.40
			1	265.40
			1	265.40
05/08/2025	17:56:47.688	2		265.45
			2	265.45
			2	265.45
05/08/2025	17:55:18.439	3		265.15
			3	265.15
			3	265.15
05/08/2025	17:55:05.149	2		265.25
			2	265.25
			2	265.25
05/08/2025	17:53:08.140	35		264.85
			35	264.85
			35	264.85
05/08/2025	17:52:36.824	1		265.20
			1	265.20
			1	265.20
05/08/2025	17:52:16.804	67		264.85
			67	264.85
			67	264.85
05/08/2025	17:49:22.131	8		265.85
			8	265.85
			8	265.85
05/08/2025	17:49:15.388	3		265.55
			3	265.55
			3	265.55
05/08/2025	17:48:34.803	1		265.85
			1	265.85
			1	265.85
05/08/2025	17:47:19.662	21		265.10
			21	265.10
			21	265.10
05/08/2025	17:47:12.805	1		265.35
			1	265.35
			1	265.35
05/08/2025	17:46:39.495	1		265.05
			1	265.05
			1	265.05
05/08/2025	17:46:36.173	1		265.35
			1	265.35
			1	265.35
05/08/2025	17:46:34.807	2		265.40
			2	265.40
			2	265.40
05/08/2025	17:46:05.222	38		265.35
			38	265.35
			38	265.35
05/08/2025	17:44:38.277	27		265.10
			27	265.10
			27	265.10
05/08/2025	17:44:33.907	1		265.05
			1	265.05
			1	265.05
05/08/2025	17:41:15.209	3		265.00
			3	265.00
			3	265.00
05/08/2025	17:41:00.860	127		265.10
			127	265.10
			127	265.10
05/08/2025	17:39:49.450	3		265.15
			3	265.15
			3	265.15
05/08/2025	17:39:42.502	23		265.45
			23	265.45
			23	265.45
05/08/2025	17:38:32.906	20		265.00
			20	265.00
			20	265.00
05/08/2025	17:35:46.154	40		265.00
			40	265.00
			40	265.00
05/08/2025	17:35:38.710	5		265.15
			5	265.15
			5	265.15
05/08/2025	17:35:15.045	10		265.20
			10	265.20
			10	265.20
05/08/2025	17:34:46.311	2		265.50
			2	265.50
			2	265.50
05/08/2025	17:31:44.605	12		265.15
			12	265.15
			12	265.15
05/08/2025	17:31:17.982	130		264.65
			130	264.65
			130	264.65
05/08/2025	17:28:19.581	50		265.30
			50	265.30
			50	265.30
05/08/2025	17:27:27.037	20		265.20
			20	265.20
			20	265.20
05/08/2025	17:26:55.355	23		265.10
			23	265.10
			23	265.10
05/08/2025	17:26:31.356	2		265.00
			2	265.00
			2	265.00
05/08/2025	17:26:06.403	10		265.30
			10	265.30
			10	265.30
05/08/2025	17:25:34.243	11		265.25
			11	265.25
			11	265.25
05/08/2025	17:22:53.182	3		265.70
			3	265.70
			3	265.70
05/08/2025	17:22:18.184	1		265.60
			1	265.60
			1	265.60
05/08/2025	17:19:00.281	7		265.90
			7	265.90
			7	265.90
05/08/2025	17:16:12.486	13		265.90
			13	265.90
			13	265.90
05/08/2025	17:16:10.556	74		265.90
			74	265.90
			74	265.90
05/08/2025	17:16:08.940	200		265.90
			200	265.90
			200	265.90
05/08/2025	17:15:03.971	1		265.75
			1	265.75
			1	265.75
05/08/2025	17:13:12.933	15		265.40
			15	265.40
			15	265.40
05/08/2025	17:10:59.014	10		265.00
			10	265.00
			10	265.00
05/08/2025	17:10:54.804	16		265.20
			16	265.20
			16	265.20
05/08/2025	17:07:12.137	1		265.40
			1	265.40
			1	265.40
05/08/2025	17:06:26.239	12		265.35
			12	265.35
			12	265.35
05/08/2025	17:04:17.325	40		265.70
			40	265.70
			40	265.70
05/08/2025	17:03:19.967	14		265.65
			14	265.65
			14	265.65
05/08/2025	17:03:11.931	1		265.80
			1	265.80
			1	265.80
05/08/2025	17:03:11.853	10		265.80
			10	265.80
			10	265.80
05/08/2025	17:02:16.602	1		265.55
			1	265.55
			1	265.55
05/08/2025	17:02:09.442	1		265.60
			1	265.60
			1	265.60
05/08/2025	17:01:35.519	19		264.95
			19	264.95
			19	264.95
05/08/2025	17:00:49.514	3		265.00
			3	265.00
			3	265.00
05/08/2025	16:58:31.131	83		265.35
			83	265.35
			83	265.35
05/08/2025	16:57:51.257	40		265.10
			40	265.10
			40	265.10
05/08/2025	16:57:27.424	190		265.30
			190	265.30
			190	265.30
05/08/2025	16:57:19.238	3		265.20
			3	265.20
			3	265.20
05/08/2025	16:57:10.893	16		265.30
			16	265.30
			16	265.30
05/08/2025	16:57:00.529	50		265.15
			50	265.15
			50	265.15
05/08/2025	16:56:45.029	7		264.85
			7	264.85
			7	264.85
05/08/2025	16:56:43.643	11		264.90
			11	264.90
			11	264.90
05/08/2025	16:56:17.468	19		264.55
			19	264.55
			19	264.55
05/08/2025	16:55:21.635	1		264.80
			1	264.80
			1	264.80
05/08/2025	16:55:15.602	4		264.85
			4	264.85
			4	264.85
05/08/2025	16:54:59.184	57		264.95
			57	264.95
			57	264.95
05/08/2025	16:54:34.847	15		264.90
			15	264.90
			15	264.90
05/08/2025	16:54:25.687	29		265.05
			29	265.05
			29	265.05
05/08/2025	16:54:23.891	1		265.10
			1	265.10
			1	265.10
05/08/2025	16:53:58.033	19		265.30
			19	265.30
			19	265.30
05/08/2025	16:52:49.975	19		265.30
			19	265.30
			19	265.30
05/08/2025	16:52:35.511	1		265.15
			1	265.15
			1	265.15
05/08/2025	16:52:19.637	3		264.85
			3	264.85
			3	264.85
05/08/2025	16:52:12.078	14		265.10
			14	265.10
			14	265.10
05/08/2025	16:52:00.449	25		265.10
			25	265.10
			25	265.10
05/08/2025	16:51:52.774	4		265.15
			4	265.15
			4	265.15
05/08/2025	16:50:57.683	10		265.15
			10	265.15
			10	265.15
05/08/2025	16:49:46.986	4		264.95
			4	264.95
			4	264.95
05/08/2025	16:49:34.847	19		264.85
			19	264.85
			19	264.85
05/08/2025	16:48:30.043	1		264.75
			1	264.75
			1	264.75
05/08/2025	16:48:14.636	67		264.65
			67	264.65
			67	264.65
05/08/2025	16:45:42.587	4		264.90
			4	264.90
			4	264.90
05/08/2025	16:44:41.408	18		265.05
			18	265.05
			18	265.05
05/08/2025	16:44:24.608	15		265.00
			15	265.00
			15	265.00
05/08/2025	16:43:03.140	50		265.80
			50	265.80
			50	265.80
05/08/2025	16:42:16.995	50		265.85
			50	265.85
			50	265.85
05/08/2025	16:42:16.882	100		266.00
			100	266.00
			100	266.00
05/08/2025	16:40:52.506	15		266.50
			15	266.50
			15	266.50
05/08/2025	16:40:00.181	20		267.10
			20	267.10
			20	267.10
05/08/2025	16:39:13.319	100		267.05
			100	267.05
			100	267.05
05/08/2025	16:38:36.648	1		266.90
			1	266.90
			1	266.90
05/08/2025	16:38:18.921	407		266.35
			407	266.35
			407	266.35
05/08/2025	16:37:15.898	1		266.75
			1	266.75
			1	266.75
05/08/2025	16:34:03.561	5		266.50
			5	266.50
			5	266.50
05/08/2025	16:33:29.159	5		266.80
			5	266.80
			5	266.80
05/08/2025	16:32:30.617	10		266.60
			10	266.60
			10	266.60
05/08/2025	16:31:01.620	40		266.85
			40	266.85
			40	266.85
05/08/2025	16:30:54.880	13		267.15
			13	267.15
			13	267.15
05/08/2025	16:30:23.918	80		266.90
			80	266.90
			80	266.90
05/08/2025	16:29:59.236	50		266.90
			50	266.90
			50	266.90
05/08/2025	16:29:10.145	4		266.85
			4	266.85
			4	266.85
05/08/2025	16:27:40.557	10		266.20
			10	266.20
			10	266.20
05/08/2025	16:25:26.357	1		266.85
			1	266.85
			1	266.85
05/08/2025	16:24:57.750	5		266.60
			5	266.60
			5	266.60
05/08/2025	16:24:24.987	132		267.05
			132	267.05
			132	267.05
05/08/2025	16:23:55.021	13		266.45
			13	266.45
			13	266.45
05/08/2025	16:22:27.545	3		266.60
			3	266.60
			3	266.60
05/08/2025	16:20:51.205	3		266.90
			3	266.90
			3	266.90
05/08/2025	16:19:44.445	30		266.90
			30	266.90
			30	266.90
05/08/2025	16:18:52.708	100		266.70
			100	266.70
			100	266.70
05/08/2025	16:18:36.952	9		267.00
			9	267.00
			9	267.00
05/08/2025	16:17:00.556	11		268.10
			11	268.10
			11	268.10
05/08/2025	16:16:22.157	8		267.50
			8	267.50
			8	267.50
05/08/2025	16:16:08.603	55		267.85
			55	267.85
			55	267.85
05/08/2025	16:13:58.336	1		267.30
			1	267.30
			1	267.30
05/08/2025	16:13:51.879	20		267.25
			20	267.25
			20	267.25
05/08/2025	16:13:27.556	20		267.40
			20	267.40
			20	267.40
05/08/2025	16:11:55.366	1		267.85
			1	267.85
			1	267.85
05/08/2025	16:11:23.256	12		268.05
			12	268.05
			12	268.05
05/08/2025	16:10:40.154	16		268.45
			16	268.45
			16	268.45
05/08/2025	16:09:49.850	4		268.20
			4	268.20
			4	268.20
05/08/2025	16:09:26.155	16		268.70
			16	268.70
			16	268.70
05/08/2025	16:09:15.381	1		268.75
			1	268.75
			1	268.75
05/08/2025	16:08:11.763	10		269.20
			10	269.20
			10	269.20
05/08/2025	16:06:47.981	26		268.55
			26	268.55
			26	268.55
05/08/2025	16:06:18.472	4		268.20
			4	268.20
			4	268.20
05/08/2025	16:05:04.349	1		268.50
			1	268.50
			1	268.50
05/08/2025	16:04:38.532	50		268.80
			50	268.80
			50	268.80
05/08/2025	16:04:17.545	300		268.85
			300	268.85
			300	268.85
05/08/2025	16:04:13.689	40		268.80
			40	268.80
			40	268.80
05/08/2025	16:03:51.829	50		268.70
			50	268.70
			50	268.70
05/08/2025	16:03:37.949	40		268.45
			40	268.45
			40	268.45
05/08/2025	16:01:37.258	1		269.10
			1	269.10
			1	269.10
05/08/2025	16:01:33.942	32		269.15
			32	269.15
			32	269.15
05/08/2025	16:00:05.732	5		269.45
			5	269.45
			5	269.45
05/08/2025	16:00:01.091	2		270.20
			2	270.20
			2	270.20
05/08/2025	15:59:59.053	4		270.40
			4	270.40
			4	270.40
05/08/2025	15:59:58.263	78		270.10
			78	270.10
			78	270.10
05/08/2025	15:59:55.822	1		270.05
			1	270.05
			1	270.05
05/08/2025	15:59:40.085	30		270.15
			30	270.15
			30	270.15
05/08/2025	15:57:43.326	1		269.60
			1	269.60
			1	269.60
05/08/2025	15:56:41.266	1		269.75
			1	269.75
			1	269.75
05/08/2025	15:56:09.471	1		269.70
			1	269.70
			1	269.70
05/08/2025	15:55:30.849	7		270.25
			7	270.25
			7	270.25
05/08/2025	15:54:52.551	3		270.50
			3	270.50
			3	270.50
05/08/2025	15:54:41.844	1		270.65
			1	270.65
			1	270.65
05/08/2025	15:54:32.738	70		270.15
			70	270.15
			70	270.15
05/08/2025	15:54:18.110	21		270.25
			21	270.25
			21	270.25
05/08/2025	15:54:10.039	35		270.00
			35	270.00
			35	270.00
05/08/2025	15:54:08.837	151		270.00
			151	270.00
			151	270.00
05/08/2025	15:54:08.559	250		270.15
			250	270.15
			250	270.15
05/08/2025	15:54:01.133	10		270.20
			10	270.20
			10	270.20
05/08/2025	15:54:00.942	31		270.00
			5	270.00
			12	270.00
			4	270.00
			2	270.00
			31	270.00
			3	270.00
			5	270.00
05/08/2025	15:53:33.059	75		269.90
			75	269.90
			75	269.90
05/08/2025	15:53:30.489	20		269.90
			20	269.90
			20	269.90
05/08/2025	15:53:02.047	50		269.50
			50	269.50
			50	269.50
05/08/2025	15:52:23.537	69		269.00
			50	269.00
			69	269.00
			19	269.00
05/08/2025	15:51:58.129	25		268.55
			25	268.55
			25	268.55
05/08/2025	15:50:01.446	20		267.85
			20	267.85
			20	267.85
05/08/2025	15:48:48.499	2		268.45
			2	268.45
			2	268.45
05/08/2025	15:48:21.538	2		268.50
			2	268.50
			2	268.50
05/08/2025	15:48:20.687	10		268.40
			10	268.40
			10	268.40
05/08/2025	15:48:14.945	20		268.40
			20	268.40
			20	268.40
05/08/2025	15:47:34.584	200		268.45
			200	268.45
			200	268.45
05/08/2025	15:46:50.173	2		267.90
			2	267.90
			2	267.90
05/08/2025	15:45:20.158	1		267.60
			1	267.60
			1	267.60
05/08/2025	15:44:54.124	5		267.20
			5	267.20
			5	267.20
05/08/2025	15:44:22.299	20		267.30
			20	267.30
			20	267.30
05/08/2025	15:43:28.720	18		267.25
			18	267.25
			18	267.25
05/08/2025	15:43:01.675	1		266.85
			1	266.85
			1	266.85
05/08/2025	15:42:55.146	20		267.20
			20	267.20
			20	267.20
05/08/2025	15:41:46.481	50		267.40
			50	267.40
			50	267.40
05/08/2025	15:40:56.074	25		266.90
			25	266.90
			25	266.90
05/08/2025	15:39:40.211	15		266.10
			15	266.10
			15	266.10
05/08/2025	15:38:03.655	50		266.20
			50	266.20
			50	266.20
05/08/2025	15:37:44.770	9		265.90
			9	265.90
			9	265.90
05/08/2025	15:37:02.729	40		265.70
			15	265.70
			25	265.70
			40	265.70
05/08/2025	15:36:45.489	32		266.35
			32	266.35
			32	266.35
05/08/2025	15:36:15.375	19		265.75
			19	265.75
			19	265.75
05/08/2025	15:36:09.843	6		265.65
			6	265.65
			6	265.65
05/08/2025	15:34:51.913	75		265.20
			75	265.20
			75	265.20
05/08/2025	15:34:26.961	30		264.80
			30	264.80
			30	264.80
05/08/2025	15:34:14.836	10		264.85
			10	264.85
			10	264.85
05/08/2025	15:34:02.882	20		264.80
			20	264.80
			20	264.80
05/08/2025	15:33:47.598	38		265.00
			19	265.00
			19	265.00
			20	265.00
			18	265.00
05/08/2025	15:32:26.944	225		265.00
			175	265.00
			50	265.00
			225	265.00
05/08/2025	15:32:10.758	25		265.70
			25	265.70
			25	265.70
05/08/2025	15:30:32.006	150		266.40
			150	266.40
			150	266.40
05/08/2025	15:30:20.156	13		267.40
			13	267.40
			13	267.40
05/08/2025	15:30:05.119	80		268.25
			80	268.25
			80	268.25
05/08/2025	15:29:56.858	5		267.35
			5	267.35
			5	267.35
05/08/2025	15:29:16.214	1		266.95
			1	266.95
			1	266.95
05/08/2025	15:28:05.074	130		266.75
			130	266.75
			130	266.75
05/08/2025	15:27:46.334	80		265.90
			80	265.90
			80	265.90
05/08/2025	15:26:53.701	300		265.90
			300	265.90
			300	265.90
05/08/2025	15:26:53.602	50		265.90
			45	265.90
			50	265.90
			5	265.90
05/08/2025	15:26:28.014	262		266.35
			262	266.35
			262	266.35
05/08/2025	15:24:48.500	40		266.40
			40	266.40
			40	266.40
05/08/2025	15:24:21.016	1		266.45
			1	266.45
			1	266.45
05/08/2025	15:23:52.633	1		266.70
			1	266.70
			1	266.70
05/08/2025	15:23:42.870	100		266.65
			100	266.65
			100	266.65
05/08/2025	15:23:27.083	2		266.70
			2	266.70
			2	266.70
05/08/2025	15:23:19.116	132		266.70
			132	266.70
			132	266.70
05/08/2025	15:22:22.899	42		266.75
			42	266.75
			42	266.75
05/08/2025	15:18:38.885	11		266.30
			11	266.30
			11	266.30
05/08/2025	15:18:14.965	83		266.35
			83	266.35
			83	266.35
05/08/2025	15:17:58.811	5		266.60
			5	266.60
			5	266.60
05/08/2025	15:16:37.670	240		266.40
			240	266.40
			240	266.40
05/08/2025	15:15:47.331	2		266.70
			2	266.70
			2	266.70
05/08/2025	15:15:31.830	1		266.60
			1	266.60
			1	266.60
05/08/2025	15:15:22.273	4		266.70
			4	266.70
			4	266.70
05/08/2025	15:14:54.799	4		266.75
			4	266.75
			4	266.75
05/08/2025	15:14:47.898	50		266.90
			50	266.90
			50	266.90
05/08/2025	15:14:41.820	2		267.00
			2	267.00
			2	267.00
05/08/2025	15:13:07.210	10		266.65
			10	266.65
			10	266.65
05/08/2025	15:13:06.431	4		266.65
			4	266.65
			4	266.65
05/08/2025	15:11:41.382	1		266.70
			1	266.70
			1	266.70
05/08/2025	15:11:04.444	8		266.80
			8	266.80
			8	266.80
05/08/2025	15:10:29.330	5		267.00
			1	267.00
			4	267.00
			5	267.00
05/08/2025	15:09:14.981	90		267.15
			90	267.15
			90	267.15
05/08/2025	15:09:14.904	6		267.15
			6	267.15
			6	267.15
05/08/2025	15:09:10.781	2		267.35
			2	267.35
			2	267.35
05/08/2025	15:08:21.443	10		267.45
			10	267.45
			10	267.45
05/08/2025	15:05:23.483	42		267.65
			42	267.65
			42	267.65
05/08/2025	15:05:23.356	3		267.65
			3	267.65
			3	267.65
05/08/2025	15:04:18.603	517		267.90
			100	267.90
			267	267.90
			150	267.90
			517	267.90
05/08/2025	15:02:32.494	1		268.35
			1	268.35
			1	268.35
05/08/2025	15:01:36.756	4		268.45
			4	268.45
			4	268.45
05/08/2025	15:00:36.665	5		268.30
			5	268.30
			5	268.30
05/08/2025	14:55:35.862	5		268.30
			5	268.30
			5	268.30
05/08/2025	14:52:47.888	3		268.65
			3	268.65
			3	268.65
05/08/2025	14:52:15.690	1		268.85
			1	268.85
			1	268.85
05/08/2025	14:49:39.296	1		268.65
			1	268.65
			1	268.65
05/08/2025	14:48:16.875	10		268.80
			10	268.80
			10	268.80
05/08/2025	14:47:18.260	4		268.75
			4	268.75
			4	268.75
05/08/2025	14:45:32.760	2		268.90
			2	268.90
			2	268.90
05/08/2025	14:38:38.115	12		268.50
			12	268.50
			12	268.50
05/08/2025	14:38:20.153	1		268.70
			1	268.70
			1	268.70
05/08/2025	14:37:16.291	2		268.60
			2	268.60
			2	268.60
05/08/2025	14:34:13.342	6		268.85
			6	268.85
			6	268.85
05/08/2025	14:33:54.668	3		268.85
			3	268.85
			3	268.85
05/08/2025	14:30:50.179	2		268.85
			2	268.85
			2	268.85
05/08/2025	14:27:57.261	4		268.55
			4	268.55
			4	268.55
05/08/2025	14:27:48.367	2		268.40
			2	268.40
			2	268.40
05/08/2025	14:27:30.957	10		268.45
			10	268.45
			10	268.45
05/08/2025	14:26:32.383	200		268.40
			200	268.40
			200	268.40
05/08/2025	14:25:59.239	6		268.45
			6	268.45
			6	268.45
05/08/2025	14:23:36.005	1		268.55
			1	268.55
			1	268.55
05/08/2025	14:15:49.710	3		268.90
			3	268.90
			3	268.90
05/08/2025	14:15:21.501	75		268.95
			75	268.95
			75	268.95
05/08/2025	14:11:26.278	6		268.75
			6	268.75
			6	268.75
05/08/2025	14:10:58.648	1		268.75
			1	268.75
			1	268.75
05/08/2025	14:10:40.815	1		268.95
			1	268.95
			1	268.95
05/08/2025	14:06:57.547	14		268.90
			14	268.90
			14	268.90

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

Palantir Technologies Inc.

Bid: 149.10 / Ask: 149.32
Volume: 354 378
+7.24%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 20:07:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice