Tradegate Exchange

Tesla Inc.

963

897

290.00

Date	Time	Volume	Order Volume	Price
22/08/2025	21:59:11.472	749		290.00
			10	290.00
			25	290.00
			10	290.00
			749	290.00
			500	290.00
			55	290.00
			50	290.00
			2	290.00
			42	290.00
			10	290.00
			45	290.00
22/08/2025	21:58:30.882	10		289.80
			10	289.80
			10	289.80
22/08/2025	21:56:28.515	70		289.80
			70	289.80
			70	289.80
22/08/2025	21:56:26.399	25		289.80
			25	289.80
			25	289.80
22/08/2025	21:56:20.955	10		289.80
			10	289.80
			10	289.80
22/08/2025	21:55:51.011	32		289.70
			32	289.70
			32	289.70
22/08/2025	21:55:18.957	7		289.50
			7	289.50
			7	289.50
22/08/2025	21:54:52.763	500		289.40
			500	289.40
			500	289.40
22/08/2025	21:54:50.766	500		289.30
			500	289.30
			500	289.30
22/08/2025	21:52:57.540	70		289.50
			70	289.50
			70	289.50
22/08/2025	21:51:28.542	20		289.10
			20	289.10
			20	289.10
22/08/2025	21:51:10.979	15		289.10
			15	289.10
			15	289.10
22/08/2025	21:50:38.821	10		289.00
			10	289.00
			10	289.00
22/08/2025	21:50:09.822	150		289.00
			150	289.00
			150	289.00
22/08/2025	21:49:15.119	7		288.55
			7	288.55
			7	288.55
22/08/2025	21:45:44.361	160		288.80
			160	288.80
			160	288.80
22/08/2025	21:44:35.955	40		288.40
			40	288.40
			40	288.40
22/08/2025	21:44:12.575	2		288.35
			2	288.35
			2	288.35
22/08/2025	21:39:48.795	11		288.05
			11	288.05
			11	288.05
22/08/2025	21:39:29.280	78		287.95
			78	287.95
			78	287.95
22/08/2025	21:38:57.248	40		288.10
			40	288.10
			40	288.10
22/08/2025	21:37:57.639	1		287.95
			1	287.95
			1	287.95
22/08/2025	21:37:41.585	20		288.25
			20	288.25
			20	288.25
22/08/2025	21:37:05.318	150		287.95
			150	287.95
			150	287.95
22/08/2025	21:37:05.273	20		287.95
			20	287.95
			20	287.95
22/08/2025	21:36:12.276	35		288.15
			35	288.15
			35	288.15
22/08/2025	21:36:12.072	25		288.15
			25	288.15
			25	288.15
22/08/2025	21:36:05.667	10		288.35
			10	288.35
			10	288.35
22/08/2025	21:33:54.612	120		288.65
			120	288.65
			120	288.65
22/08/2025	21:31:55.780	4		288.70
			4	288.70
			4	288.70
22/08/2025	21:31:23.511	35		288.75
			35	288.75
			35	288.75
22/08/2025	21:31:03.637	10		288.95
			10	288.95
			10	288.95
22/08/2025	21:30:54.358	43		288.80
			43	288.80
			28	288.80
			15	288.80
22/08/2025	21:29:49.697	15		288.80
			15	288.80
			15	288.80
22/08/2025	21:29:16.634	536		288.55
			536	288.55
			536	288.55
22/08/2025	21:28:51.433	90		288.45
			90	288.45
			90	288.45
22/08/2025	21:27:38.870	20		288.70
			20	288.70
			20	288.70
22/08/2025	21:25:43.617	30		288.60
			30	288.60
			30	288.60
22/08/2025	21:24:26.936	6		288.80
			6	288.80
			6	288.80
22/08/2025	21:24:23.863	30		288.80
			30	288.80
			30	288.80
22/08/2025	21:20:15.938	2		288.70
			2	288.70
			2	288.70
22/08/2025	21:18:26.274	16		289.30
			16	289.30
			16	289.30
22/08/2025	21:17:17.575	140		289.10
			140	289.10
			140	289.10
22/08/2025	21:16:56.131	4		289.40
			4	289.40
			4	289.40
22/08/2025	21:16:22.403	3		289.40
			3	289.40
			3	289.40
22/08/2025	21:15:35.152	200		289.35
			200	289.35
			200	289.35
22/08/2025	21:15:02.265	90		289.50
			90	289.50
			90	289.50
22/08/2025	21:14:50.198	7		289.45
			7	289.45
			7	289.45
22/08/2025	21:14:40.758	10		289.45
			10	289.45
			10	289.45
22/08/2025	21:14:27.746	1		289.50
			1	289.50
			1	289.50
22/08/2025	21:11:57.595	5		289.70
			5	289.70
			5	289.70
22/08/2025	21:11:28.897	5		289.85
			5	289.85
			5	289.85
22/08/2025	21:08:26.826	20		289.45
			20	289.45
			20	289.45
22/08/2025	21:06:18.180	8		289.50
			8	289.50
			8	289.50
22/08/2025	21:04:10.468	2		289.20
			2	289.20
			2	289.20
22/08/2025	21:03:09.439	5		289.05
			5	289.05
			5	289.05
22/08/2025	21:02:12.104	13		289.10
			13	289.10
			13	289.10
22/08/2025	21:00:30.707	50		289.20
			50	289.20
			50	289.20
22/08/2025	20:58:49.011	90		289.10
			90	289.10
			90	289.10
22/08/2025	20:58:04.273	6		289.15
			6	289.15
			6	289.15
22/08/2025	20:57:45.137	500		289.00
			500	289.00
			500	289.00
22/08/2025	20:56:49.338	20		288.90
			20	288.90
			20	288.90
22/08/2025	20:49:35.163	35		289.05
			35	289.05
			35	289.05
22/08/2025	20:48:32.065	28		289.00
			3	289.00
			28	289.00
			5	289.00
			20	289.00
22/08/2025	20:47:09.533	200		288.80
			200	288.80
			200	288.80
22/08/2025	20:46:22.698	15		288.60
			15	288.60
			15	288.60
22/08/2025	20:45:47.954	15		288.55
			15	288.55
			15	288.55
22/08/2025	20:42:13.205	6		288.65
			6	288.65
			6	288.65
22/08/2025	20:39:17.838	6		288.55
			6	288.55
			6	288.55
22/08/2025	20:38:49.467	1		288.80
			1	288.80
			1	288.80
22/08/2025	20:38:23.757	4		288.85
			4	288.85
			4	288.85
22/08/2025	20:38:13.750	1		288.95
			1	288.95
			1	288.95
22/08/2025	20:37:11.377	1		288.70
			1	288.70
			1	288.70
22/08/2025	20:35:33.601	285		288.90
			285	288.90
			285	288.90
22/08/2025	20:35:24.247	5		288.95
			5	288.95
			5	288.95
22/08/2025	20:34:56.444	9		288.70
			9	288.70
			9	288.70
22/08/2025	20:34:07.227	90		288.60
			90	288.60
			90	288.60
22/08/2025	20:31:40.386	1		288.25
			1	288.25
			1	288.25
22/08/2025	20:30:22.124	250		288.45
			250	288.45
			250	288.45
22/08/2025	20:28:14.664	5		288.50
			5	288.50
			5	288.50
22/08/2025	20:26:51.857	70		288.50
			70	288.50
			70	288.50
22/08/2025	20:25:33.019	1		288.55
			1	288.55
			1	288.55
22/08/2025	20:25:10.940	155		288.50
			100	288.50
			30	288.50
			155	288.50
			25	288.50
22/08/2025	20:24:21.073	69		288.25
			69	288.25
			69	288.25
22/08/2025	20:23:51.744	1		288.15
			1	288.15
			1	288.15
22/08/2025	20:23:15.014	1		288.15
			1	288.15
			1	288.15
22/08/2025	20:22:52.019	6		288.15
			6	288.15
			6	288.15
22/08/2025	20:22:25.605	1		288.05
			1	288.05
			1	288.05
22/08/2025	20:22:05.393	1		288.15
			1	288.15
			1	288.15
22/08/2025	20:20:40.055	1		288.00
			1	288.00
			1	288.00
22/08/2025	20:20:18.104	90		288.25
			90	288.25
			90	288.25
22/08/2025	20:18:27.023	1		288.45
			1	288.45
			1	288.45
22/08/2025	20:17:51.402	3		288.25
			3	288.25
			3	288.25
22/08/2025	20:12:56.091	10		287.90
			10	287.90
			10	287.90
22/08/2025	20:11:38.835	1		287.55
			1	287.55
			1	287.55
22/08/2025	20:11:10.474	1		287.55
			1	287.55
			1	287.55
22/08/2025	20:08:00.821	40		287.25
			40	287.25
			40	287.25
22/08/2025	20:05:56.844	100		287.40
			100	287.40
			100	287.40
22/08/2025	20:03:58.050	2		287.70
			2	287.70
			2	287.70
22/08/2025	20:02:34.078	50		287.90
			50	287.90
			50	287.90
22/08/2025	20:02:17.467	1		287.70
			1	287.70
			1	287.70
22/08/2025	20:00:14.552	1		287.90
			1	287.90
			1	287.90
22/08/2025	19:59:27.463	1		287.85
			1	287.85
			1	287.85
22/08/2025	19:58:26.232	100		287.85
			100	287.85
			100	287.85
22/08/2025	19:57:18.640	34		288.25
			34	288.25
			34	288.25
22/08/2025	19:57:05.865	180		288.15
			180	288.15
			180	288.15
22/08/2025	19:55:09.918	32		288.30
			32	288.30
			32	288.30
22/08/2025	19:52:08.564	7		288.10
			7	288.10
			7	288.10
22/08/2025	19:46:59.804	40		288.20
			40	288.20
			40	288.20
22/08/2025	19:46:20.529	1		288.25
			1	288.25
			1	288.25
22/08/2025	19:46:12.424	3		288.45
			3	288.45
			3	288.45
22/08/2025	19:46:01.265	10		288.40
			10	288.40
			10	288.40
22/08/2025	19:44:09.262	100		288.30
			100	288.30
			100	288.30
22/08/2025	19:44:07.306	25		288.15
			25	288.15
			25	288.15
22/08/2025	19:42:23.320	6		288.00
			6	288.00
			6	288.00
22/08/2025	19:40:04.164	2		287.90
			2	287.90
			2	287.90
22/08/2025	19:39:27.771	2		287.65
			2	287.65
			2	287.65
22/08/2025	19:39:14.908	2		287.70
			2	287.70
			2	287.70
22/08/2025	19:37:01.062	1		287.95
			1	287.95
			1	287.95
22/08/2025	19:36:28.265	1		287.90
			1	287.90
			1	287.90
22/08/2025	19:35:39.051	1		287.50
			1	287.50
			1	287.50
22/08/2025	19:34:16.549	1		287.70
			1	287.70
			1	287.70
22/08/2025	19:33:31.220	2		287.75
			2	287.75
			2	287.75
22/08/2025	19:33:30.815	3		287.95
			3	287.95
			3	287.95
22/08/2025	19:30:23.635	11		288.05
			11	288.05
			11	288.05
22/08/2025	19:30:17.369	3		287.85
			3	287.85
			3	287.85
22/08/2025	19:30:13.505	1		288.05
			1	288.05
			1	288.05
22/08/2025	19:28:19.516	1		288.30
			1	288.30
			1	288.30
22/08/2025	19:28:01.841	4		288.15
			4	288.15
			4	288.15
22/08/2025	19:27:56.093	2		288.25
			2	288.25
			2	288.25
22/08/2025	19:27:47.218	1		288.25
			1	288.25
			1	288.25
22/08/2025	19:27:14.644	28		288.00
			10	288.00
			18	288.00
			28	288.00
22/08/2025	19:27:04.545	1		287.75
			1	287.75
			1	287.75
22/08/2025	19:24:39.623	20		287.85
			20	287.85
			20	287.85
22/08/2025	19:20:43.999	7		287.70
			7	287.70
			7	287.70
22/08/2025	19:18:07.006	3		287.90
			3	287.90
			3	287.90
22/08/2025	19:17:43.368	1		287.95
			1	287.95
			1	287.95
22/08/2025	19:17:28.009	1		287.95
			1	287.95
			1	287.95
22/08/2025	19:12:11.115	1		287.60
			1	287.60
			1	287.60
22/08/2025	19:12:00.937	17		287.55
			17	287.55
			17	287.55
22/08/2025	19:11:35.928	5		287.90
			5	287.90
			5	287.90
22/08/2025	19:11:10.397	115		287.50
			115	287.50
			115	287.50
22/08/2025	19:10:05.547	5		287.45
			5	287.45
			5	287.45
22/08/2025	19:07:11.130	1		287.95
			1	287.95
			1	287.95
22/08/2025	19:07:00.605	20		287.75
			20	287.75
			20	287.75
22/08/2025	19:06:38.339	10		287.70
			10	287.70
			10	287.70
22/08/2025	19:05:53.505	30		287.80
			30	287.80
			30	287.80
22/08/2025	19:05:14.907	5		287.30
			5	287.30
			5	287.30
22/08/2025	19:04:01.947	1		287.25
			1	287.25
			1	287.25
22/08/2025	19:03:57.062	30		287.50
			30	287.50
			30	287.50
22/08/2025	19:03:31.156	10		287.45
			10	287.45
			10	287.45
22/08/2025	19:03:15.642	14		287.15
			14	287.15
			14	287.15
22/08/2025	19:02:16.069	15		287.30
			15	287.30
			15	287.30
22/08/2025	19:01:57.266	1		287.20
			1	287.20
			1	287.20
22/08/2025	18:55:18.396	1		287.55
			1	287.55
			1	287.55
22/08/2025	18:54:32.034	50		287.35
			50	287.35
			50	287.35
22/08/2025	18:53:50.285	10		287.25
			10	287.25
			10	287.25
22/08/2025	18:51:00.092	5		287.65
			5	287.65
			5	287.65
22/08/2025	18:50:35.330	100		287.55
			100	287.55
			100	287.55
22/08/2025	18:48:53.203	63		287.30
			63	287.30
			63	287.30
22/08/2025	18:48:31.628	20		287.40
			20	287.40
			20	287.40
22/08/2025	18:48:11.146	1		287.70
			1	287.70
			1	287.70
22/08/2025	18:47:49.910	1		287.45
			1	287.45
			1	287.45
22/08/2025	18:47:37.534	1		287.20
			1	287.20
			1	287.20
22/08/2025	18:42:36.877	20		287.85
			20	287.85
			20	287.85
22/08/2025	18:42:21.442	1		288.00
			1	288.00
			1	288.00
22/08/2025	18:42:19.745	10		287.75
			10	287.75
			10	287.75
22/08/2025	18:41:52.895	5		288.10
			5	288.10
			5	288.10
22/08/2025	18:41:50.749	376		288.20
			376	288.20
			376	288.20
22/08/2025	18:41:30.165	60		288.30
			60	288.30
			60	288.30
22/08/2025	18:41:01.054	11		288.25
			11	288.25
			11	288.25
22/08/2025	18:40:37.067	1		288.20
			1	288.20
			1	288.20
22/08/2025	18:40:29.886	3		287.85
			3	287.85
			3	287.85
22/08/2025	18:38:34.378	40		287.50
			40	287.50
			40	287.50
22/08/2025	18:38:19.746	10		287.60
			10	287.60
			10	287.60
22/08/2025	18:37:47.490	22		287.25
			22	287.25
			22	287.25
22/08/2025	18:37:08.717	7		287.60
			7	287.60
			7	287.60
22/08/2025	18:34:37.554	424		287.00
			180	287.00
			100	287.00
			424	287.00
			100	287.00
			44	287.00
22/08/2025	18:33:20.713	883		286.75
			883	286.75
			883	286.75
22/08/2025	18:33:17.736	10		286.70
			10	286.70
			10	286.70
22/08/2025	18:32:58.033	1 000		286.75
			1 000	286.75
			1 000	286.75
22/08/2025	18:32:37.685	1 000		286.80
			1 000	286.80
			1 000	286.80
22/08/2025	18:31:54.682	3		286.50
			3	286.50
			3	286.50
22/08/2025	18:31:52.570	50		286.50
			50	286.50
			50	286.50
22/08/2025	18:31:25.941	1		286.30
			1	286.30
			1	286.30
22/08/2025	18:29:45.379	1		285.90
			1	285.90
			1	285.90
22/08/2025	18:28:08.053	8		285.65
			8	285.65
			8	285.65
22/08/2025	18:26:02.179	140		285.75
			140	285.75
			140	285.75
22/08/2025	18:24:12.101	1		285.85
			1	285.85
			1	285.85
22/08/2025	18:23:56.121	1		286.00
			1	286.00
			1	286.00
22/08/2025	18:23:06.074	4		285.80
			4	285.80
			4	285.80
22/08/2025	18:22:42.863	17		285.80
			17	285.80
			17	285.80
22/08/2025	18:21:53.155	2		285.55
			2	285.55
			2	285.55
22/08/2025	18:20:04.003	1		285.10
			1	285.10
			1	285.10
22/08/2025	18:19:58.268	5		285.15
			5	285.15
			5	285.15
22/08/2025	18:19:39.290	36		285.10
			36	285.10
			36	285.10
22/08/2025	18:19:38.184	1		285.10
			1	285.10
			1	285.10
22/08/2025	18:18:41.050	55		284.75
			55	284.75
			55	284.75
22/08/2025	18:18:34.962	100		285.00
			100	285.00
			100	285.00
22/08/2025	18:16:15.670	205		284.95
			205	284.95
			205	284.95
22/08/2025	18:16:11.513	1 105		284.95
			1 105	284.95
			105	284.95
			1 000	284.95
22/08/2025	18:16:09.964	1 104		284.95
			104	284.95
			1 000	284.95
			1 104	284.95
22/08/2025	18:15:33.759	1 136		284.95
			1 136	284.95
			136	284.95
			1 000	284.95
22/08/2025	18:14:52.797	380		285.20
			380	285.20
			380	285.20
22/08/2025	18:14:47.832	6		285.20
			6	285.20
			6	285.20
22/08/2025	18:14:39.864	50		285.35
			50	285.35
			50	285.35
22/08/2025	18:14:14.952	10		285.30
			10	285.30
			10	285.30
22/08/2025	18:13:36.978	689		285.65
			689	285.65
			689	285.65
22/08/2025	18:13:25.984	3		285.80
			3	285.80
			3	285.80
22/08/2025	18:13:25.887	10		285.80
			10	285.80
			10	285.80
22/08/2025	18:13:24.358	10		286.00
			10	286.00
			10	286.00
22/08/2025	18:10:07.052	3		286.15
			3	286.15
			3	286.15
22/08/2025	18:06:06.042	10		286.60
			10	286.60
			10	286.60
22/08/2025	18:05:55.735	2		286.60
			2	286.60
			2	286.60
22/08/2025	18:04:25.586	1		286.25
			1	286.25
			1	286.25
22/08/2025	18:00:12.419	7		286.15
			7	286.15
			7	286.15
22/08/2025	18:00:12.134	20		286.35
			20	286.35
			20	286.35
22/08/2025	17:59:17.826	50		286.20
			50	286.20
			50	286.20
22/08/2025	17:57:39.975	37		286.70
			37	286.70
			37	286.70
22/08/2025	17:57:07.782	8		286.40
			8	286.40
			8	286.40
22/08/2025	17:55:40.942	7		286.45
			7	286.45
			7	286.45
22/08/2025	17:54:31.421	1		286.10
			1	286.10
			1	286.10
22/08/2025	17:52:24.647	3		286.40
			3	286.40
			3	286.40
22/08/2025	17:52:01.932	1		286.35
			1	286.35
			1	286.35
22/08/2025	17:51:42.013	52		286.30
			52	286.30
			52	286.30
22/08/2025	17:50:25.732	31		286.05
			31	286.05
			31	286.05
22/08/2025	17:49:43.081	7		286.00
			7	286.00
			7	286.00
22/08/2025	17:48:19.962	2		285.95
			2	285.95
			2	285.95
22/08/2025	17:45:58.190	45		286.45
			45	286.45
			45	286.45
22/08/2025	17:44:38.897	50		286.20
			50	286.20
			50	286.20
22/08/2025	17:43:05.412	17		286.20
			17	286.20
			17	286.20
22/08/2025	17:41:56.439	10		286.20
			10	286.20
			10	286.20
22/08/2025	17:37:38.627	4		286.30
			4	286.30
			4	286.30
22/08/2025	17:35:04.116	381		286.70
			381	286.70
			381	286.70
22/08/2025	17:33:17.648	25		286.40
			25	286.40
			25	286.40
22/08/2025	17:33:15.544	4		286.50
			4	286.50
			4	286.50
22/08/2025	17:31:20.202	15		286.65
			15	286.65
			15	286.65
22/08/2025	17:30:43.421	7		286.30
			7	286.30
			7	286.30
22/08/2025	17:29:29.884	10		286.10
			10	286.10
			10	286.10
22/08/2025	17:28:52.171	1		286.30
			1	286.30
			1	286.30
22/08/2025	17:28:37.033	41		286.15
			41	286.15
			41	286.15
22/08/2025	17:26:44.887	20		286.15
			20	286.15
			20	286.15
22/08/2025	17:26:44.468	1		286.00
			1	286.00
			1	286.00
22/08/2025	17:26:14.452	3		286.15
			3	286.15
			3	286.15
22/08/2025	17:25:58.220	87		286.05
			87	286.05
			87	286.05
22/08/2025	17:25:55.212	30		286.00
			30	286.00
			30	286.00
22/08/2025	17:25:30.562	10		285.95
			10	285.95
			10	285.95
22/08/2025	17:25:29.843	3		286.05
			3	286.05
			3	286.05
22/08/2025	17:24:44.415	382		285.95
			382	285.95
			382	285.95
22/08/2025	17:24:25.902	20		285.95
			20	285.95
			20	285.95
22/08/2025	17:22:38.069	8		286.60
			8	286.60
			8	286.60
22/08/2025	17:22:35.716	10		286.55
			10	286.55
			10	286.55
22/08/2025	17:22:07.577	1		286.55
			1	286.55
			1	286.55
22/08/2025	17:21:55.227	20		286.80
			20	286.80
			20	286.80
22/08/2025	17:21:36.907	16		286.85
			16	286.85
			16	286.85
22/08/2025	17:21:14.019	1		286.95
			1	286.95
			1	286.95
22/08/2025	17:20:30.992	3		286.85
			3	286.85
			3	286.85
22/08/2025	17:20:22.609	20		287.05
			20	287.05
			20	287.05
22/08/2025	17:20:06.434	3		287.10
			3	287.10
			3	287.10
22/08/2025	17:19:15.579	3		287.25
			3	287.25
			3	287.25
22/08/2025	17:19:09.872	90		287.15
			90	287.15
			90	287.15
22/08/2025	17:18:38.426	528		287.00
			528	287.00
			528	287.00
22/08/2025	17:16:23.208	1		286.90
			1	286.90
			1	286.90
22/08/2025	17:16:03.184	1		286.90
			1	286.90
			1	286.90
22/08/2025	17:15:51.613	1		286.90
			1	286.90
			1	286.90
22/08/2025	17:14:57.881	79		286.90
			79	286.90
			79	286.90
22/08/2025	17:14:09.209	17		286.95
			17	286.95
			17	286.95
22/08/2025	17:13:24.482	5		286.95
			5	286.95
			5	286.95
22/08/2025	17:12:47.665	31		287.20
			31	287.20
			31	287.20
22/08/2025	17:12:42.771	2		286.90
			2	286.90
			2	286.90
22/08/2025	17:12:12.862	10		287.05
			10	287.05
			10	287.05
22/08/2025	17:12:02.065	60		287.00
			60	287.00
			60	287.00
22/08/2025	17:11:35.094	20		287.00
			20	287.00
			20	287.00
22/08/2025	17:11:20.851	35		287.05
			35	287.05
			35	287.05
22/08/2025	17:10:26.994	6		286.75
			6	286.75
			6	286.75
22/08/2025	17:10:02.828	10		286.95
			10	286.95
			10	286.95
22/08/2025	17:09:14.294	21		287.05
			21	287.05
			21	287.05
22/08/2025	17:08:29.495	10		287.05
			10	287.05
			10	287.05
22/08/2025	17:08:24.863	64		287.20
			64	287.20
			64	287.20
22/08/2025	17:07:39.273	2		287.20
			2	287.20
			2	287.20
22/08/2025	17:07:38.821	381		287.25
			381	287.25
			381	287.25
22/08/2025	17:07:33.540	3		287.25
			3	287.25
			3	287.25
22/08/2025	17:06:57.211	4		287.40
			4	287.40
			4	287.40
22/08/2025	17:06:04.459	6		286.85
			6	286.85
			6	286.85
22/08/2025	17:05:53.923	3		287.05
			3	287.05
			3	287.05
22/08/2025	17:05:42.503	10		287.20
			10	287.20
			10	287.20
22/08/2025	17:05:18.039	7		286.95
			7	286.95
			7	286.95
22/08/2025	17:05:06.469	45		287.10
			45	287.10
			45	287.10
22/08/2025	17:05:06.402	17		287.30
			17	287.30
			17	287.30
22/08/2025	17:02:38.776	8		287.50
			8	287.50
			8	287.50
22/08/2025	17:02:26.997	15		287.35
			15	287.35
			15	287.35
22/08/2025	17:02:03.513	3		287.05
			3	287.05
			3	287.05
22/08/2025	17:01:24.026	5		287.15
			5	287.15
			5	287.15
22/08/2025	17:00:04.466	6		286.80
			6	286.80
			6	286.80
22/08/2025	17:00:00.682	1		286.95
			1	286.95
			1	286.95
22/08/2025	16:59:37.572	44		287.10
			44	287.10
			44	287.10
22/08/2025	16:58:55.581	157		287.10
			157	287.10
			157	287.10
22/08/2025	16:58:05.869	2		287.10
			2	287.10
			2	287.10
22/08/2025	16:57:08.709	100		286.90
			100	286.90
			100	286.90
22/08/2025	16:55:44.379	56		287.00
			56	287.00
			56	287.00
22/08/2025	16:55:34.210	4		286.85
			4	286.85
			4	286.85
22/08/2025	16:54:52.543	250		287.00
			250	287.00
			250	287.00
22/08/2025	16:54:50.031	50		287.05
			50	287.05
			50	287.05
22/08/2025	16:54:33.276	19		287.00
			19	287.00
			19	287.00
22/08/2025	16:54:21.942	1		286.80
			1	286.80
			1	286.80
22/08/2025	16:54:21.203	15		286.95
			15	286.95
			15	286.95
22/08/2025	16:54:03.747	34		286.95
			34	286.95
			34	286.95
22/08/2025	16:54:03.630	5		286.80
			5	286.80
			5	286.80
22/08/2025	16:53:39.294	11		286.85
			11	286.85
			11	286.85
22/08/2025	16:53:01.574	20		287.20
			20	287.20
			20	287.20
22/08/2025	16:52:54.823	1		287.05
			1	287.05
			1	287.05
22/08/2025	16:52:22.931	1		287.15
			1	287.15
			1	287.15
22/08/2025	16:51:45.705	1		287.30
			1	287.30
			1	287.30
22/08/2025	16:50:34.504	5		286.95
			5	286.95
			5	286.95
22/08/2025	16:50:17.727	10		286.80
			10	286.80
			10	286.80
22/08/2025	16:50:17.608	210		287.00
			200	287.00
			210	287.00
			10	287.00
22/08/2025	16:49:39.676	15		287.35
			15	287.35
			15	287.35
22/08/2025	16:49:24.997	50		287.20
			50	287.20
			50	287.20
22/08/2025	16:46:57.973	200		288.30
			200	288.30
			200	288.30
22/08/2025	16:46:56.628	25		288.20
			25	288.20
			25	288.20
22/08/2025	16:46:48.891	4		287.60
			4	287.60
			4	287.60
22/08/2025	16:46:42.301	20		287.70
			20	287.70
			20	287.70
22/08/2025	16:46:11.049	5		287.90
			5	287.90
			5	287.90
22/08/2025	16:45:57.451	17		288.20
			17	288.20
			17	288.20
22/08/2025	16:45:47.046	50		288.00
			50	288.00
			50	288.00
22/08/2025	16:45:36.637	2		288.00
			2	288.00
			2	288.00

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Novo-Nordisk AS

Bid: 48.615 / Ask: 48.755
Volume: 759 860
+2.30%

Top 5 Turnover

Realtime Quotes
Last Update:
22/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice