Tradegate Exchange

Tesla Inc.

2633

2261

312.35

Date	Time	Volume	Order Volume	Price
14/05/2025	17:45:08.578	2		312.35
			2	312.35
			2	312.35
14/05/2025	17:45:02.233	4		312.35
			4	312.35
			4	312.35
14/05/2025	17:45:00.319	1		312.30
			1	312.30
			1	312.30
14/05/2025	17:44:50.184	31		312.15
			31	312.15
			31	312.15
14/05/2025	17:44:49.178	30		311.80
			30	311.80
			30	311.80
14/05/2025	17:44:47.275	18		311.80
			10	311.80
			18	311.80
			8	311.80
14/05/2025	17:44:42.884	2		311.95
			2	311.95
			2	311.95
14/05/2025	17:44:42.102	2		312.30
			2	312.30
			2	312.30
14/05/2025	17:44:36.181	186		312.00
			186	312.00
			50	312.00
			10	312.00
			6	312.00
			100	312.00
			20	312.00
14/05/2025	17:44:23.028	30		311.95
			30	311.95
			30	311.95
14/05/2025	17:44:22.368	4		311.90
			4	311.90
			4	311.90
14/05/2025	17:43:52.141	60		311.25
			60	311.25
			60	311.25
14/05/2025	17:43:50.133	49		311.30
			49	311.30
			49	311.30
14/05/2025	17:43:42.678	50		311.40
			50	311.40
			50	311.40
14/05/2025	17:43:38.595	1		311.20
			1	311.20
			1	311.20
14/05/2025	17:43:34.477	3		311.35
			3	311.35
			3	311.35
14/05/2025	17:43:32.183	35		311.45
			35	311.45
			35	311.45
14/05/2025	17:43:25.410	9		311.95
			9	311.95
			9	311.95
14/05/2025	17:43:24.836	10		311.95
			10	311.95
			10	311.95
14/05/2025	17:43:22.758	62		311.95
			62	311.95
			62	311.95
14/05/2025	17:43:07.422	14		311.75
			14	311.75
			14	311.75
14/05/2025	17:42:50.659	9		311.65
			9	311.65
			9	311.65
14/05/2025	17:42:48.979	1		311.95
			1	311.95
			1	311.95
14/05/2025	17:42:46.375	10		311.75
			10	311.75
			10	311.75
14/05/2025	17:42:45.255	10		312.00
			5	312.00
			10	312.00
			5	312.00
14/05/2025	17:42:32.459	40		311.50
			40	311.50
			40	311.50
14/05/2025	17:42:30.550	5		311.15
			5	311.15
			5	311.15
14/05/2025	17:42:24.452	24		310.90
			24	310.90
			24	310.90
14/05/2025	17:42:13.877	226		311.00
			163	311.00
			226	311.00
			63	311.00
14/05/2025	17:41:50.324	1		310.35
			1	310.35
			1	310.35
14/05/2025	17:41:41.694	2		310.55
			2	310.55
			2	310.55
14/05/2025	17:41:39.167	35		310.55
			35	310.55
			35	310.55
14/05/2025	17:41:26.937	100		310.55
			100	310.55
			100	310.55
14/05/2025	17:41:17.266	50		310.20
			50	310.20
			50	310.20
14/05/2025	17:40:59.903	5		309.60
			5	309.60
			5	309.60
14/05/2025	17:40:57.829	5		309.60
			5	309.60
			5	309.60
14/05/2025	17:40:57.250	35		309.65
			35	309.65
			35	309.65
14/05/2025	17:40:56.432	94		309.60
			94	309.60
			94	309.60
14/05/2025	17:40:55.643	90		309.65
			90	309.65
			90	309.65
14/05/2025	17:40:54.080	50		309.60
			50	309.60
			50	309.60
14/05/2025	17:40:47.883	30		309.15
			30	309.15
			30	309.15
14/05/2025	17:40:45.832	1		309.10
			1	309.10
			1	309.10
14/05/2025	17:40:43.472	250		309.30
			250	309.30
			250	309.30
14/05/2025	17:40:43.371	35		309.30
			35	309.30
			35	309.30
14/05/2025	17:40:22.382	2		310.35
			2	310.35
			2	310.35
14/05/2025	17:40:14.425	17		311.20
			17	311.20
			17	311.20
14/05/2025	17:40:11.292	11		311.00
			11	311.00
			11	311.00
14/05/2025	17:40:06.122	2		311.20
			2	311.20
			2	311.20
14/05/2025	17:40:01.441	10		311.75
			10	311.75
			10	311.75
14/05/2025	17:39:54.817	3		311.50
			3	311.50
			3	311.50
14/05/2025	17:39:43.645	1		311.80
			1	311.80
			1	311.80
14/05/2025	17:39:41.332	150		311.65
			150	311.65
			150	311.65
14/05/2025	17:39:41.228	4		311.65
			4	311.65
			4	311.65
14/05/2025	17:39:40.724	1		311.60
			1	311.60
			1	311.60
14/05/2025	17:39:39.597	30		311.05
			30	311.05
			30	311.05
14/05/2025	17:39:34.666	142		311.00
			4	311.00
			11	311.00
			10	311.00
			15	311.00
			30	311.00
			24	311.00
			48	311.00
			142	311.00
14/05/2025	17:39:32.258	1		310.80
			1	310.80
			1	310.80
14/05/2025	17:39:21.848	80		310.75
			58	310.75
			22	310.75
			80	310.75
14/05/2025	17:39:19.175	2		310.85
			2	310.85
			2	310.85
14/05/2025	17:39:14.852	4		310.45
			4	310.45
			4	310.45
14/05/2025	17:38:48.187	1		310.15
			1	310.15
			1	310.15
14/05/2025	17:38:42.103	711		310.00
			3	310.00
			2	310.00
			3	310.00
			25	310.00
			3	310.00
			4	310.00
			2	310.00
			12	310.00
			50	310.00
			34	310.00
			50	310.00
			5	310.00
			132	310.00
			2	310.00
			5	310.00
			6	310.00
			711	310.00
			9	310.00
			20	310.00
			11	310.00
			10	310.00
			10	310.00
			4	310.00
			100	310.00
			3	310.00
			2	310.00
			3	310.00
			25	310.00
			3	310.00
			15	310.00
			2	310.00
			3	310.00
			15	310.00
			100	310.00
			7	310.00
			5	310.00
			5	310.00
			3	310.00
			7	310.00
			6	310.00
			5	310.00
14/05/2025	17:38:32.600	43		309.85
			43	309.85
			43	309.85
14/05/2025	17:38:32.471	140		310.00
			50	310.00
			4	310.00
			50	310.00
			140	310.00
			15	310.00
			6	310.00
			15	310.00
14/05/2025	17:38:30.173	1		310.00
			1	310.00
			1	310.00
14/05/2025	17:38:29.730	15		309.85
			15	309.85
			15	309.85
14/05/2025	17:38:22.973	20		309.80
			20	309.80
			20	309.80
14/05/2025	17:38:21.914	13		309.80
			13	309.80
			13	309.80
14/05/2025	17:38:13.834	20		309.50
			20	309.50
			20	309.50
14/05/2025	17:37:48.422	1		309.35
			1	309.35
			1	309.35
14/05/2025	17:37:46.166	500		309.35
			500	309.35
			500	309.35
14/05/2025	17:37:45.532	83		309.00
			10	309.00
			10	309.00
			10	309.00
			18	309.00
			10	309.00
			83	309.00
			25	309.00
14/05/2025	17:37:43.703	1 452		308.70
			2	308.70
			15	308.70
			12	308.70
			4	308.70
			272	308.70
			5	308.70
			10	308.70
			3	308.70
			925	308.70
			50	308.70
			50	308.70
			7	308.70
			170	308.70
			1	308.70
			50	308.70
			2	308.70
			6	308.70
			970	308.70
			200	308.70
			150	308.70
14/05/2025	17:36:02.726	1 000		307.90
			1 000	307.90
			1 000	307.90
14/05/2025	17:35:52.870	1 030		307.85
			30	307.85
			1 000	307.85
			1 030	307.85
14/05/2025	17:35:40.993	173		307.50
			173	307.50
			70	307.50
			100	307.50
			3	307.50
14/05/2025	17:35:27.797	50		307.45
			50	307.45
			50	307.45
14/05/2025	17:35:20.791	96		307.40
			96	307.40
			96	307.40
14/05/2025	17:35:12.942	72		307.30
			72	307.30
			72	307.30
14/05/2025	17:34:54.348	1		307.20
			1	307.20
			1	307.20
14/05/2025	17:34:51.700	777		307.00
			750	307.00
			27	307.00
			777	307.00
14/05/2025	17:34:38.053	20		306.65
			20	306.65
			20	306.65
14/05/2025	17:34:37.049	2		306.90
			2	306.90
			2	306.90
14/05/2025	17:34:29.234	10		306.55
			10	306.55
			10	306.55
14/05/2025	17:34:26.682	4		306.55
			4	306.55
			4	306.55
14/05/2025	17:34:19.476	5		306.60
			5	306.60
			5	306.60
14/05/2025	17:33:45.350	10		306.50
			10	306.50
			10	306.50
14/05/2025	17:33:23.463	3		306.15
			3	306.15
			3	306.15
14/05/2025	17:31:35.207	2		306.10
			2	306.10
			2	306.10
14/05/2025	17:31:22.955	100		306.10
			100	306.10
			100	306.10
14/05/2025	17:31:02.292	15		306.20
			15	306.20
			15	306.20
14/05/2025	17:30:46.612	7		305.90
			7	305.90
			7	305.90
14/05/2025	17:30:12.060	18		305.65
			18	305.65
			18	305.65
14/05/2025	17:29:54.966	3		305.95
			3	305.95
			3	305.95
14/05/2025	17:29:54.550	13		305.85
			13	305.85
			13	305.85
14/05/2025	17:28:54.365	25		306.00
			25	306.00
			25	306.00
14/05/2025	17:28:50.759	24		305.90
			24	305.90
			24	305.90
14/05/2025	17:28:29.530	1		305.75
			1	305.75
			1	305.75
14/05/2025	17:28:23.968	20		305.55
			20	305.55
			20	305.55
14/05/2025	17:28:00.930	2		305.20
			2	305.20
			2	305.20
14/05/2025	17:27:56.703	12		305.60
			12	305.60
			12	305.60
14/05/2025	17:27:48.053	100		305.80
			100	305.80
			100	305.80
14/05/2025	17:27:45.372	1		305.85
			1	305.85
			1	305.85
14/05/2025	17:27:43.952	3		305.90
			3	305.90
			3	305.90
14/05/2025	17:27:24.959	2		306.00
			2	306.00
			2	306.00
14/05/2025	17:26:46.689	11		306.05
			11	306.05
			11	306.05
14/05/2025	17:26:42.983	4		306.00
			4	306.00
			4	306.00
14/05/2025	17:26:25.367	133		305.95
			133	305.95
			133	305.95
14/05/2025	17:26:01.124	15		306.00
			15	306.00
			15	306.00
14/05/2025	17:25:58.134	5		306.00
			5	306.00
			5	306.00
14/05/2025	17:25:15.722	10		306.00
			10	306.00
			10	306.00
14/05/2025	17:25:15.633	43		306.00
			43	306.00
			43	306.00
14/05/2025	17:25:10.499	3		306.10
			3	306.10
			3	306.10
14/05/2025	17:24:27.062	285		305.95
			285	305.95
			285	305.95
14/05/2025	17:24:22.050	25		305.90
			25	305.90
			25	305.90
14/05/2025	17:24:21.932	65		306.00
			65	306.00
			50	306.00
			15	306.00
14/05/2025	17:24:12.726	4		306.15
			4	306.15
			4	306.15
14/05/2025	17:24:06.483	1		306.30
			1	306.30
			1	306.30
14/05/2025	17:24:05.004	12		306.20
			12	306.20
			12	306.20
14/05/2025	17:23:53.698	1		306.30
			1	306.30
			1	306.30
14/05/2025	17:23:45.847	18		306.15
			18	306.15
			18	306.15
14/05/2025	17:23:43.023	3		306.25
			3	306.25
			3	306.25
14/05/2025	17:23:40.405	100		306.35
			100	306.35
			100	306.35
14/05/2025	17:23:23.601	1		306.15
			1	306.15
			1	306.15
14/05/2025	17:23:21.522	1		306.15
			1	306.15
			1	306.15
14/05/2025	17:23:19.076	6		306.00
			6	306.00
			6	306.00
14/05/2025	17:23:11.195	100		306.25
			100	306.25
			100	306.25
14/05/2025	17:22:59.783	20		306.20
			20	306.20
			20	306.20
14/05/2025	17:22:56.489	1		306.10
			1	306.10
			1	306.10
14/05/2025	17:22:51.654	13		306.25
			13	306.25
			13	306.25
14/05/2025	17:22:45.320	21		306.05
			21	306.05
			21	306.05
14/05/2025	17:22:39.617	1		306.15
			1	306.15
			1	306.15
14/05/2025	17:22:27.848	7		306.00
			4	306.00
			7	306.00
			3	306.00
14/05/2025	17:22:03.853	10		305.95
			10	305.95
			10	305.95
14/05/2025	17:21:41.663	4		305.70
			4	305.70
			4	305.70
14/05/2025	17:20:56.747	4		305.55
			4	305.55
			4	305.55
14/05/2025	17:19:51.762	13		305.20
			13	305.20
			13	305.20
14/05/2025	17:19:38.540	1		305.60
			1	305.60
			1	305.60
14/05/2025	17:19:07.841	2		305.55
			2	305.55
			2	305.55
14/05/2025	17:18:46.601	50		305.20
			50	305.20
			50	305.20
14/05/2025	17:18:31.287	14		304.80
			14	304.80
			14	304.80
14/05/2025	17:18:23.465	200		304.50
			200	304.50
			200	304.50
14/05/2025	17:17:57.456	13		304.45
			13	304.45
			13	304.45
14/05/2025	17:17:25.743	500		304.50
			500	304.50
			500	304.50
14/05/2025	17:15:59.708	99		304.10
			99	304.10
			99	304.10
14/05/2025	17:15:53.839	5		304.00
			5	304.00
			5	304.00
14/05/2025	17:15:37.338	2		304.20
			2	304.20
			2	304.20
14/05/2025	17:15:31.042	3		304.20
			3	304.20
			3	304.20
14/05/2025	17:15:11.923	1		304.40
			1	304.40
			1	304.40
14/05/2025	17:14:57.925	1		304.50
			1	304.50
			1	304.50
14/05/2025	17:13:30.559	100		304.00
			100	304.00
			100	304.00
14/05/2025	17:13:26.209	17		303.90
			17	303.90
			17	303.90
14/05/2025	17:12:43.860	7		303.45
			7	303.45
			7	303.45
14/05/2025	17:12:22.901	1		303.55
			1	303.55
			1	303.55
14/05/2025	17:11:41.886	500		303.50
			500	303.50
			500	303.50
14/05/2025	17:11:29.843	500		303.40
			500	303.40
			500	303.40
14/05/2025	17:10:03.850	10		302.90
			10	302.90
			10	302.90
14/05/2025	17:09:50.524	15		302.75
			15	302.75
			15	302.75
14/05/2025	17:09:48.279	4		302.65
			4	302.65
			4	302.65
14/05/2025	17:08:39.919	10		302.00
			10	302.00
			10	302.00
14/05/2025	17:08:33.464	8		301.80
			8	301.80
			8	301.80
14/05/2025	17:08:21.869	6		301.85
			6	301.85
			6	301.85
14/05/2025	17:08:02.896	1		302.05
			1	302.05
			1	302.05
14/05/2025	17:07:34.606	1		301.55
			1	301.55
			1	301.55
14/05/2025	17:07:27.557	1		301.60
			1	301.60
			1	301.60
14/05/2025	17:07:26.527	50		301.25
			50	301.25
			50	301.25
14/05/2025	17:07:22.377	50		301.45
			50	301.45
			50	301.45
14/05/2025	17:07:14.082	1		301.45
			1	301.45
			1	301.45
14/05/2025	17:07:05.242	30		301.40
			30	301.40
			30	301.40
14/05/2025	17:06:41.783	10		301.60
			10	301.60
			10	301.60
14/05/2025	17:06:18.807	17		301.45
			17	301.45
			17	301.45
14/05/2025	17:06:18.757	5		301.45
			5	301.45
			5	301.45
14/05/2025	17:06:07.906	15		301.60
			15	301.60
			15	301.60
14/05/2025	17:05:59.105	6		301.40
			6	301.40
			6	301.40
14/05/2025	17:05:46.619	123		301.20
			123	301.20
			123	301.20
14/05/2025	17:05:21.067	25		301.15
			25	301.15
			25	301.15
14/05/2025	17:05:09.871	3		301.55
			3	301.55
			3	301.55
14/05/2025	17:04:54.284	14		301.60
			14	301.60
			14	301.60
14/05/2025	17:04:33.703	14		301.50
			14	301.50
			14	301.50
14/05/2025	17:04:28.177	50		301.70
			50	301.70
			50	301.70
14/05/2025	17:04:20.883	385		302.00
			3	302.00
			132	302.00
			385	302.00
			250	302.00
14/05/2025	17:03:56.640	30		302.45
			30	302.45
			30	302.45
14/05/2025	17:03:45.894	3		302.45
			3	302.45
			3	302.45
14/05/2025	17:03:42.584	20		302.35
			20	302.35
			20	302.35
14/05/2025	17:02:50.013	2		302.75
			2	302.75
			2	302.75
14/05/2025	17:02:24.036	30		302.60
			30	302.60
			30	302.60
14/05/2025	17:02:17.143	255		302.65
			255	302.65
			255	302.65
14/05/2025	17:01:15.702	25		302.40
			25	302.40
			25	302.40
14/05/2025	17:01:09.478	20		302.25
			20	302.25
			20	302.25
14/05/2025	17:00:53.065	20		302.30
			20	302.30
			20	302.30
14/05/2025	17:00:36.777	17		302.55
			17	302.55
			17	302.55
14/05/2025	17:00:31.614	6		302.25
			6	302.25
			6	302.25
14/05/2025	16:59:06.680	25		302.80
			25	302.80
			25	302.80
14/05/2025	16:57:55.789	285		302.70
			285	302.70
			285	302.70
14/05/2025	16:57:43.485	10		302.70
			10	302.70
			10	302.70
14/05/2025	16:57:22.967	20		302.70
			20	302.70
			20	302.70
14/05/2025	16:56:34.741	3		302.20
			3	302.20
			3	302.20
14/05/2025	16:56:23.569	4		302.35
			4	302.35
			4	302.35
14/05/2025	16:56:23.371	133		302.35
			133	302.35
			133	302.35
14/05/2025	16:55:58.670	15		302.80
			15	302.80
			15	302.80
14/05/2025	16:55:43.316	1		302.75
			1	302.75
			1	302.75
14/05/2025	16:55:24.494	1		303.10
			1	303.10
			1	303.10
14/05/2025	16:54:26.059	5		303.90
			5	303.90
			5	303.90
14/05/2025	16:53:54.661	147		304.10
			147	304.10
			147	304.10
14/05/2025	16:53:19.393	4		303.95
			4	303.95
			4	303.95
14/05/2025	16:52:43.876	1		304.05
			1	304.05
			1	304.05
14/05/2025	16:52:31.244	30		303.90
			30	303.90
			30	303.90
14/05/2025	16:52:29.490	2		303.90
			2	303.90
			2	303.90
14/05/2025	16:50:39.065	1		304.10
			1	304.10
			1	304.10
14/05/2025	16:50:18.479	6		303.90
			6	303.90
			6	303.90
14/05/2025	16:50:08.406	10		303.90
			10	303.90
			10	303.90
14/05/2025	16:50:05.823	1		303.80
			1	303.80
			1	303.80
14/05/2025	16:49:35.881	1		303.75
			1	303.75
			1	303.75
14/05/2025	16:48:28.924	30		304.25
			30	304.25
			30	304.25
14/05/2025	16:48:14.252	9		303.95
			9	303.95
			9	303.95
14/05/2025	16:48:01.110	2		303.50
			2	303.50
			2	303.50
14/05/2025	16:47:49.598	17		303.50
			17	303.50
			17	303.50
14/05/2025	16:47:00.296	1		303.35
			1	303.35
			1	303.35
14/05/2025	16:46:29.564	20		302.90
			20	302.90
			20	302.90
14/05/2025	16:45:29.442	10		304.05
			10	304.05
			10	304.05
14/05/2025	16:44:03.270	1		304.55
			1	304.55
			1	304.55
14/05/2025	16:43:21.778	5		304.10
			5	304.10
			5	304.10
14/05/2025	16:43:18.720	3		304.15
			3	304.15
			3	304.15
14/05/2025	16:43:01.379	32		303.90
			32	303.90
			32	303.90
14/05/2025	16:42:10.050	1		304.15
			1	304.15
			1	304.15
14/05/2025	16:42:02.625	1		303.95
			1	303.95
			1	303.95
14/05/2025	16:41:47.381	3		303.95
			3	303.95
			3	303.95
14/05/2025	16:41:45.869	1		304.15
			1	304.15
			1	304.15
14/05/2025	16:41:43.253	1		304.15
			1	304.15
			1	304.15
14/05/2025	16:41:10.546	1		304.50
			1	304.50
			1	304.50
14/05/2025	16:41:08.535	2		304.50
			2	304.50
			2	304.50
14/05/2025	16:40:50.904	50		304.15
			50	304.15
			50	304.15
14/05/2025	16:40:38.143	1		304.10
			1	304.10
			1	304.10
14/05/2025	16:40:31.292	1		304.20
			1	304.20
			1	304.20
14/05/2025	16:40:08.551	2		303.85
			2	303.85
			2	303.85
14/05/2025	16:39:21.982	5		304.05
			5	304.05
			5	304.05
14/05/2025	16:39:20.513	7		303.95
			7	303.95
			7	303.95
14/05/2025	16:39:16.229	3		303.95
			3	303.95
			3	303.95
14/05/2025	16:39:14.714	1		303.95
			1	303.95
			1	303.95
14/05/2025	16:39:09.390	4		304.05
			4	304.05
			4	304.05
14/05/2025	16:38:49.758	1		304.30
			1	304.30
			1	304.30
14/05/2025	16:38:46.432	33		304.10
			33	304.10
			33	304.10
14/05/2025	16:38:34.213	31		303.85
			31	303.85
			31	303.85
14/05/2025	16:38:03.747	70		303.90
			70	303.90
			70	303.90
14/05/2025	16:38:02.070	2		304.15
			2	304.15
			2	304.15
14/05/2025	16:38:00.437	1		304.25
			1	304.25
			1	304.25
14/05/2025	16:37:54.593	20		304.25
			20	304.25
			20	304.25
14/05/2025	16:37:21.967	1		304.50
			1	304.50
			1	304.50
14/05/2025	16:36:35.871	33		304.15
			33	304.15
			33	304.15
14/05/2025	16:36:15.249	1		303.80
			1	303.80
			1	303.80
14/05/2025	16:35:53.504	1		304.00
			1	304.00
			1	304.00
14/05/2025	16:35:29.744	20		303.95
			20	303.95
			20	303.95
14/05/2025	16:35:16.883	33		303.90
			33	303.90
			33	303.90
14/05/2025	16:34:47.276	3		304.00
			3	304.00
			3	304.00
14/05/2025	16:34:34.037	2		303.70
			2	303.70
			2	303.70
14/05/2025	16:34:32.020	5		303.60
			5	303.60
			5	303.60
14/05/2025	16:34:21.717	1		303.85
			1	303.85
			1	303.85
14/05/2025	16:33:58.869	1		303.85
			1	303.85
			1	303.85
14/05/2025	16:33:55.445	25		303.90
			25	303.90
			25	303.90
14/05/2025	16:33:47.177	20		304.05
			20	304.05
			20	304.05
14/05/2025	16:32:52.411	1		304.00
			1	304.00
			1	304.00
14/05/2025	16:32:45.025	1		304.00
			1	304.00
			1	304.00
14/05/2025	16:32:36.211	3		304.05
			3	304.05
			3	304.05
14/05/2025	16:32:28.329	7		304.30
			7	304.30
			7	304.30
14/05/2025	16:32:12.330	34		303.55
			34	303.55
			34	303.55
14/05/2025	16:31:59.947	37		303.00
			37	303.00
			37	303.00
14/05/2025	16:31:36.804	3		302.85
			3	302.85
			3	302.85
14/05/2025	16:31:28.654	1		303.00
			1	303.00
			1	303.00
14/05/2025	16:31:28.053	33		302.80
			33	302.80
			33	302.80
14/05/2025	16:31:27.952	50		302.80
			50	302.80
			50	302.80
14/05/2025	16:31:10.442	35		302.90
			35	302.90
			35	302.90
14/05/2025	16:30:58.685	1		303.05
			1	303.05
			1	303.05
14/05/2025	16:30:58.569	70		303.05
			70	303.05
			70	303.05
14/05/2025	16:30:20.717	2		303.10
			2	303.10
			2	303.10
14/05/2025	16:30:01.809	100		303.60
			100	303.60
			100	303.60
14/05/2025	16:29:41.876	1		303.60
			1	303.60
			1	303.60
14/05/2025	16:29:39.504	48		303.40
			48	303.40
			48	303.40
14/05/2025	16:29:37.553	34		303.25
			34	303.25
			34	303.25
14/05/2025	16:28:54.990	1		303.30
			1	303.30
			1	303.30
14/05/2025	16:28:47.965	1		303.30
			1	303.30
			1	303.30
14/05/2025	16:28:14.397	100		303.35
			100	303.35
			100	303.35
14/05/2025	16:27:50.384	1		302.70
			1	302.70
			1	302.70
14/05/2025	16:27:35.273	25		302.75
			25	302.75
			25	302.75
14/05/2025	16:27:11.831	3		302.80
			3	302.80
			3	302.80
14/05/2025	16:27:09.457	3		302.95
			3	302.95
			3	302.95
14/05/2025	16:26:52.124	34		302.85
			34	302.85
			34	302.85
14/05/2025	16:26:51.493	3		302.85
			3	302.85
			3	302.85
14/05/2025	16:26:49.396	15		302.60
			15	302.60
			15	302.60
14/05/2025	16:26:39.227	27		302.75
			27	302.75
			27	302.75
14/05/2025	16:26:34.712	4		302.80
			4	302.80
			4	302.80
14/05/2025	16:26:34.064	1		302.70
			1	302.70
			1	302.70
14/05/2025	16:26:11.357	200		302.90
			200	302.90
			200	302.90
14/05/2025	16:25:49.312	1		302.85
			1	302.85
			1	302.85
14/05/2025	16:25:43.068	4		302.50
			4	302.50
			4	302.50
14/05/2025	16:25:42.134	1		302.35
			1	302.35
			1	302.35
14/05/2025	16:25:26.630	452		302.30
			452	302.30
			452	302.30
14/05/2025	16:25:01.718	10		303.00
			10	303.00
			10	303.00
14/05/2025	16:24:35.836	3		302.85
			3	302.85
			3	302.85
14/05/2025	16:24:26.652	26		303.60
			26	303.60
			26	303.60
14/05/2025	16:24:26.180	1		303.60
			1	303.60
			1	303.60
14/05/2025	16:23:56.768	4		303.55
			4	303.55
			4	303.55
14/05/2025	16:23:24.487	3		303.90
			3	303.90
			3	303.90
14/05/2025	16:23:17.280	4		303.60
			4	303.60
			4	303.60
14/05/2025	16:23:10.483	1		303.50
			1	303.50
			1	303.50

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: 119.84 / Ask: 119.90
Volume: 751 912
+3.20%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 17:45:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice