Tradegate Exchange

Tesla Inc.

1558

1392

387.00

Date	Time	Volume	Order Volume	Price
04/11/2025	21:59:48.888	400		387.00
			400	387.00
			400	387.00
04/11/2025	21:59:23.281	90		386.90
			90	386.90
			1	386.90
			89	386.90
04/11/2025	21:59:12.578	11		387.20
			11	387.20
			11	387.20
04/11/2025	21:58:00.231	2		387.20
			2	387.20
			2	387.20
04/11/2025	21:57:18.716	10		387.65
			10	387.65
			10	387.65
04/11/2025	21:57:13.230	75		388.10
			75	388.10
			75	388.10
04/11/2025	21:57:02.260	23		388.15
			23	388.15
			23	388.15
04/11/2025	21:56:15.649	17		388.05
			17	388.05
			17	388.05
04/11/2025	21:56:01.092	334		388.20
			334	388.20
			334	388.20
04/11/2025	21:55:02.544	25		388.30
			25	388.30
			25	388.30
04/11/2025	21:54:18.315	25		389.45
			25	389.45
			25	389.45
04/11/2025	21:54:10.424	48		389.95
			48	389.95
			48	389.95
04/11/2025	21:54:10.376	526		389.95
			526	389.95
			526	389.95
04/11/2025	21:53:59.940	10		390.15
			10	390.15
			10	390.15
04/11/2025	21:52:40.213	150		389.45
			150	389.45
			150	389.45
04/11/2025	21:52:21.640	2		389.00
			2	389.00
			2	389.00
04/11/2025	21:51:28.884	8		389.35
			8	389.35
			8	389.35
04/11/2025	21:51:00.759	245		389.50
			245	389.50
			245	389.50
04/11/2025	21:48:17.789	2		390.75
			2	390.75
			2	390.75
04/11/2025	21:47:55.052	13		391.15
			13	391.15
			13	391.15
04/11/2025	21:45:57.589	71		391.30
			71	391.30
			71	391.30
04/11/2025	21:45:25.451	50		391.00
			50	391.00
			50	391.00
04/11/2025	21:45:15.046	10		390.85
			10	390.85
			10	390.85
04/11/2025	21:42:42.008	6		389.50
			6	389.50
			6	389.50
04/11/2025	21:37:59.550	2		390.40
			2	390.40
			2	390.40
04/11/2025	21:36:08.552	5		390.05
			5	390.05
			5	390.05
04/11/2025	21:33:54.326	311		390.20
			311	390.20
			311	390.20
04/11/2025	21:33:46.208	12		390.25
			12	390.25
			12	390.25
04/11/2025	21:30:25.655	15		390.40
			15	390.40
			15	390.40
04/11/2025	21:28:51.504	1		390.35
			1	390.35
			1	390.35
04/11/2025	21:28:01.465	88		390.50
			88	390.50
			88	390.50
04/11/2025	21:27:41.226	35		390.85
			35	390.85
			35	390.85
04/11/2025	21:27:11.521	3		390.65
			3	390.65
			3	390.65
04/11/2025	21:26:10.170	200		390.75
			200	390.75
			200	390.75
04/11/2025	21:24:23.901	230		389.85
			230	389.85
			230	389.85
04/11/2025	21:24:14.119	10		389.85
			10	389.85
			10	389.85
04/11/2025	21:23:56.102	10		389.35
			10	389.35
			10	389.35
04/11/2025	21:22:11.316	2		389.10
			2	389.10
			2	389.10
04/11/2025	21:16:37.602	5		389.90
			5	389.90
			5	389.90
04/11/2025	21:15:12.177	5		389.80
			5	389.80
			5	389.80
04/11/2025	21:12:29.916	5		388.90
			5	388.90
			5	388.90
04/11/2025	21:12:17.588	250		389.00
			250	389.00
			250	389.00
04/11/2025	21:11:49.180	50		389.50
			50	389.50
			50	389.50
04/11/2025	21:06:28.368	50		389.25
			50	389.25
			50	389.25
04/11/2025	21:05:40.356	16		389.10
			16	389.10
			16	389.10
04/11/2025	21:02:56.547	10		390.30
			10	390.30
			10	390.30
04/11/2025	21:02:33.160	5		390.00
			5	390.00
			5	390.00
04/11/2025	20:58:20.279	3		388.65
			3	388.65
			3	388.65
04/11/2025	20:58:13.734	3		388.60
			3	388.60
			3	388.60
04/11/2025	20:58:01.327	1		388.55
			1	388.55
			1	388.55
04/11/2025	20:57:47.469	125		388.40
			125	388.40
			125	388.40
04/11/2025	20:57:11.077	13		388.70
			13	388.70
			13	388.70
04/11/2025	20:57:06.277	25		388.55
			25	388.55
			25	388.55
04/11/2025	20:56:49.312	4		388.35
			4	388.35
			4	388.35
04/11/2025	20:56:47.891	13		388.25
			13	388.25
			13	388.25
04/11/2025	20:55:38.864	2		388.00
			2	388.00
			2	388.00
04/11/2025	20:55:16.563	1		387.50
			1	387.50
			1	387.50
04/11/2025	20:55:04.191	3		387.15
			3	387.15
			3	387.15
04/11/2025	20:54:51.120	80		387.50
			80	387.50
			80	387.50
04/11/2025	20:54:46.797	1		387.50
			1	387.50
			1	387.50
04/11/2025	20:54:19.847	1		387.60
			1	387.60
			1	387.60
04/11/2025	20:53:31.400	20		387.95
			20	387.95
			20	387.95
04/11/2025	20:53:14.691	1		388.15
			1	388.15
			1	388.15
04/11/2025	20:53:06.437	1		387.85
			1	387.85
			1	387.85
04/11/2025	20:53:03.315	3		387.55
			3	387.55
			3	387.55
04/11/2025	20:52:51.334	15		387.95
			15	387.95
			15	387.95
04/11/2025	20:52:40.990	1		387.80
			1	387.80
			1	387.80
04/11/2025	20:52:36.663	1		387.90
			1	387.90
			1	387.90
04/11/2025	20:51:39.219	2		387.55
			2	387.55
			2	387.55
04/11/2025	20:51:33.783	3		387.20
			3	387.20
			3	387.20
04/11/2025	20:51:21.409	1		387.70
			1	387.70
			1	387.70
04/11/2025	20:50:51.499	20		387.20
			20	387.20
			20	387.20
04/11/2025	20:50:27.350	39		386.80
			39	386.80
			39	386.80
04/11/2025	20:49:15.580	17		387.10
			17	387.10
			17	387.10
04/11/2025	20:47:30.237	2		388.05
			2	388.05
			2	388.05
04/11/2025	20:46:36.941	52		387.60
			7	387.60
			52	387.60
			19	387.60
			3	387.60
			23	387.60
04/11/2025	20:46:36.759	365		388.00
			9	388.00
			79	388.00
			33	388.00
			145	388.00
			25	388.00
			2	388.00
			60	388.00
			10	388.00
			365	388.00
			2	388.00
04/11/2025	20:46:34.329	20		388.20
			20	388.20
			20	388.20
04/11/2025	20:46:27.919	101		388.35
			101	388.35
			51	388.35
			50	388.35
04/11/2025	20:46:01.474	5		388.65
			5	388.65
			5	388.65
04/11/2025	20:45:03.330	5		388.70
			5	388.70
			5	388.70
04/11/2025	20:43:18.537	19		388.90
			19	388.90
			19	388.90
04/11/2025	20:43:01.553	20		388.85
			20	388.85
			20	388.85
04/11/2025	20:41:43.210	1		389.15
			1	389.15
			1	389.15
04/11/2025	20:41:30.189	25		389.55
			25	389.55
			25	389.55
04/11/2025	20:40:00.313	1		389.70
			1	389.70
			1	389.70
04/11/2025	20:38:47.763	4		389.55
			4	389.55
			4	389.55
04/11/2025	20:38:38.483	12		389.60
			12	389.60
			12	389.60
04/11/2025	20:36:55.811	500		390.00
			500	390.00
			500	390.00
04/11/2025	20:36:55.674	748		390.00
			743	390.00
			5	390.00
			748	390.00
04/11/2025	20:35:52.741	15		390.10
			15	390.10
			15	390.10
04/11/2025	20:35:49.838	6		390.05
			6	390.05
			6	390.05
04/11/2025	20:35:09.947	124		390.50
			124	390.50
			124	390.50
04/11/2025	20:35:04.657	26		390.55
			26	390.55
			26	390.55
04/11/2025	20:34:37.531	30		390.55
			30	390.55
			30	390.55
04/11/2025	20:34:09.401	5		390.25
			5	390.25
			5	390.25
04/11/2025	20:27:22.045	10		391.65
			10	391.65
			10	391.65
04/11/2025	20:27:19.607	1		392.00
			1	392.00
			1	392.00
04/11/2025	20:25:26.842	8		392.05
			8	392.05
			8	392.05
04/11/2025	20:22:50.950	49		391.30
			49	391.30
			49	391.30
04/11/2025	20:21:32.381	1		390.95
			1	390.95
			1	390.95
04/11/2025	20:20:14.952	5		390.30
			5	390.30
			5	390.30
04/11/2025	20:18:52.697	10		390.50
			10	390.50
			10	390.50
04/11/2025	20:17:22.487	3		390.55
			3	390.55
			3	390.55
04/11/2025	20:16:22.155	50		390.50
			50	390.50
			50	390.50
04/11/2025	20:15:22.095	1		390.50
			1	390.50
			1	390.50
04/11/2025	20:14:52.717	1		390.10
			1	390.10
			1	390.10
04/11/2025	20:13:50.105	5		390.70
			5	390.70
			5	390.70
04/11/2025	20:13:14.986	30		390.90
			30	390.90
			30	390.90
04/11/2025	20:10:18.375	61		391.20
			61	391.20
			61	391.20
04/11/2025	20:08:03.514	3		391.15
			3	391.15
			3	391.15
04/11/2025	20:07:50.144	1		391.50
			1	391.50
			1	391.50
04/11/2025	20:07:31.027	25		391.40
			25	391.40
			25	391.40
04/11/2025	20:07:27.515	39		391.55
			39	391.55
			39	391.55
04/11/2025	20:06:12.276	1		392.10
			1	392.10
			1	392.10
04/11/2025	20:06:00.972	2		392.00
			2	392.00
			2	392.00
04/11/2025	20:05:06.963	1		392.35
			1	392.35
			1	392.35
04/11/2025	20:04:28.083	5		392.35
			5	392.35
			5	392.35
04/11/2025	20:04:13.136	3		392.35
			3	392.35
			3	392.35
04/11/2025	20:03:14.954	15		392.25
			15	392.25
			15	392.25
04/11/2025	20:02:26.341	3		392.25
			3	392.25
			3	392.25
04/11/2025	20:02:22.998	1		392.35
			1	392.35
			1	392.35
04/11/2025	20:02:22.194	1		392.00
			1	392.00
			1	392.00
04/11/2025	20:01:26.475	2		392.10
			2	392.10
			2	392.10
04/11/2025	20:00:28.772	70		391.75
			70	391.75
			70	391.75
04/11/2025	19:57:19.806	38		392.40
			38	392.40
			38	392.40
04/11/2025	19:57:12.664	100		392.50
			100	392.50
			100	392.50
04/11/2025	19:56:53.166	10		392.15
			10	392.15
			10	392.15
04/11/2025	19:56:53.099	40		392.15
			40	392.15
			40	392.15
04/11/2025	19:56:46.438	215		392.50
			215	392.50
			215	392.50
04/11/2025	19:56:33.157	10		392.50
			10	392.50
			10	392.50
04/11/2025	19:54:46.831	25		393.00
			25	393.00
			25	393.00
04/11/2025	19:53:39.605	20		392.10
			20	392.10
			20	392.10
04/11/2025	19:53:13.064	4		392.10
			4	392.10
			4	392.10
04/11/2025	19:52:29.511	52		392.25
			49	392.25
			3	392.25
			52	392.25
04/11/2025	19:52:17.088	50		391.95
			50	391.95
			50	391.95
04/11/2025	19:51:44.555	15		391.40
			15	391.40
			15	391.40
04/11/2025	19:51:40.996	2		391.05
			2	391.05
			2	391.05
04/11/2025	19:51:26.680	3		391.40
			3	391.40
			3	391.40
04/11/2025	19:51:19.384	25		391.05
			25	391.05
			25	391.05
04/11/2025	19:51:08.595	20		391.40
			20	391.40
			20	391.40
04/11/2025	19:51:04.423	15		391.40
			15	391.40
			15	391.40
04/11/2025	19:49:36.875	3		390.45
			3	390.45
			3	390.45
04/11/2025	19:48:55.617	10		390.50
			10	390.50
			10	390.50
04/11/2025	19:48:44.228	2		390.70
			2	390.70
			2	390.70
04/11/2025	19:48:42.430	18		390.80
			18	390.80
			18	390.80
04/11/2025	19:48:15.292	1		390.75
			1	390.75
			1	390.75
04/11/2025	19:47:19.809	4		390.65
			4	390.65
			4	390.65
04/11/2025	19:47:03.362	3		390.45
			3	390.45
			3	390.45
04/11/2025	19:46:46.968	1		390.60
			1	390.60
			1	390.60
04/11/2025	19:46:17.698	1		390.80
			1	390.80
			1	390.80
04/11/2025	19:46:05.760	8		390.80
			8	390.80
			8	390.80
04/11/2025	19:45:54.083	4		390.85
			4	390.85
			4	390.85
04/11/2025	19:45:26.477	728		390.55
			728	390.55
			728	390.55
04/11/2025	19:45:24.749	12		390.55
			12	390.55
			12	390.55
04/11/2025	19:45:22.641	9		390.35
			9	390.35
			9	390.35
04/11/2025	19:44:52.548	2		390.20
			2	390.20
			2	390.20
04/11/2025	19:43:58.288	25		390.15
			25	390.15
			25	390.15
04/11/2025	19:43:35.620	6		389.90
			6	389.90
			6	389.90
04/11/2025	19:43:03.887	18		389.45
			18	389.45
			18	389.45
04/11/2025	19:43:03.618	2		389.80
			2	389.80
			2	389.80
04/11/2025	19:42:59.466	10		389.45
			10	389.45
			10	389.45
04/11/2025	19:42:49.897	50		389.35
			50	389.35
			50	389.35
04/11/2025	19:42:17.220	1		389.90
			1	389.90
			1	389.90
04/11/2025	19:41:33.759	3		389.00
			3	389.00
			3	389.00
04/11/2025	19:41:29.107	30		389.35
			30	389.35
			30	389.35
04/11/2025	19:41:02.779	1		389.25
			1	389.25
			1	389.25
04/11/2025	19:40:58.144	200		388.65
			200	388.65
			200	388.65
04/11/2025	19:40:50.761	100		389.05
			100	389.05
			100	389.05
04/11/2025	19:40:45.362	20		389.15
			20	389.15
			20	389.15
04/11/2025	19:39:58.595	1		389.20
			1	389.20
			1	389.20
04/11/2025	19:39:51.119	10		389.10
			10	389.10
			10	389.10
04/11/2025	19:39:32.748	1		388.95
			1	388.95
			1	388.95
04/11/2025	19:39:13.586	3		389.20
			3	389.20
			3	389.20
04/11/2025	19:39:05.296	2		389.15
			2	389.15
			2	389.15
04/11/2025	19:38:58.685	42		388.90
			42	388.90
			42	388.90
04/11/2025	19:38:10.953	19		388.90
			19	388.90
			19	388.90
04/11/2025	19:37:49.134	1		389.25
			1	389.25
			1	389.25
04/11/2025	19:37:33.636	1		389.40
			1	389.40
			1	389.40
04/11/2025	19:37:18.147	31		388.70
			31	388.70
			31	388.70
04/11/2025	19:36:57.512	10		389.00
			10	389.00
			10	389.00
04/11/2025	19:36:34.638	40		389.05
			40	389.05
			40	389.05
04/11/2025	19:36:23.312	4		389.05
			4	389.05
			4	389.05
04/11/2025	19:35:51.180	42		389.05
			42	389.05
			42	389.05
04/11/2025	19:34:51.087	1		389.50
			1	389.50
			1	389.50
04/11/2025	19:34:33.225	1		389.25
			1	389.25
			1	389.25
04/11/2025	19:34:27.276	270		389.50
			270	389.50
			270	389.50
04/11/2025	19:34:24.129	1		389.35
			1	389.35
			1	389.35
04/11/2025	19:33:07.182	2		390.00
			2	390.00
			2	390.00
04/11/2025	19:32:56.818	5		389.95
			5	389.95
			5	389.95
04/11/2025	19:32:03.310	3		389.90
			3	389.90
			3	389.90
04/11/2025	19:31:53.952	3		390.05
			3	390.05
			3	390.05
04/11/2025	19:30:40.234	2		390.10
			2	390.10
			2	390.10
04/11/2025	19:30:27.779	2		390.00
			2	390.00
			2	390.00
04/11/2025	19:29:59.841	2		389.65
			2	389.65
			2	389.65
04/11/2025	19:29:07.321	10		389.30
			10	389.30
			10	389.30
04/11/2025	19:28:16.248	20		388.90
			20	388.90
			20	388.90
04/11/2025	19:27:57.767	8		388.65
			6	388.65
			2	388.65
			8	388.65
04/11/2025	19:27:53.968	10		389.10
			10	389.10
			10	389.10
04/11/2025	19:27:06.791	1		389.65
			1	389.65
			1	389.65
04/11/2025	19:26:51.502	25		389.75
			25	389.75
			25	389.75
04/11/2025	19:24:17.874	15		390.40
			15	390.40
			15	390.40
04/11/2025	19:24:17.455	2		390.40
			2	390.40
			2	390.40
04/11/2025	19:24:13.077	61		390.10
			61	390.10
			61	390.10
04/11/2025	19:24:11.201	30		390.50
			30	390.50
			30	390.50
04/11/2025	19:24:07.842	1		390.45
			1	390.45
			1	390.45
04/11/2025	19:23:17.694	12		389.45
			12	389.45
			12	389.45
04/11/2025	19:22:58.547	1		389.10
			1	389.10
			1	389.10
04/11/2025	19:22:56.959	1		389.10
			1	389.10
			1	389.10
04/11/2025	19:22:40.171	60		388.85
			60	388.85
			60	388.85
04/11/2025	19:22:19.183	40		389.20
			40	389.20
			40	389.20
04/11/2025	19:22:09.847	3		389.30
			3	389.30
			3	389.30
04/11/2025	19:21:25.718	192		389.10
			192	389.10
			192	389.10
04/11/2025	19:21:11.614	4		389.50
			4	389.50
			4	389.50
04/11/2025	19:20:36.523	11		389.70
			11	389.70
			11	389.70
04/11/2025	19:20:06.908	312		389.10
			312	389.10
			312	389.10
04/11/2025	19:19:58.037	87		388.85
			10	388.85
			16	388.85
			1	388.85
			87	388.85
			60	388.85
04/11/2025	19:19:49.205	625		389.00
			500	389.00
			100	389.00
			625	389.00
			25	389.00
04/11/2025	19:19:48.406	129		389.10
			129	389.10
			129	389.10
04/11/2025	19:19:47.629	50		389.15
			50	389.15
			50	389.15
04/11/2025	19:19:44.243	99		389.45
			99	389.45
			99	389.45
04/11/2025	19:19:41.579	240		389.65
			55	389.65
			10	389.65
			4	389.65
			26	389.65
			4	389.65
			60	389.65
			50	389.65
			235	389.65
			15	389.65
			5	389.65
			2	389.65
			14	389.65
04/11/2025	19:19:41.322	386		390.00
			5	390.00
			6	390.00
			5	390.00
			50	390.00
			15	390.00
			25	390.00
			250	390.00
			2	390.00
			8	390.00
			386	390.00
			20	390.00
04/11/2025	19:19:41.179	6		390.05
			6	390.05
			6	390.05
04/11/2025	19:19:38.789	100		390.20
			100	390.20
			100	390.20
04/11/2025	19:19:10.533	5		390.50
			5	390.50
			5	390.50
04/11/2025	19:19:02.474	1		390.65
			1	390.65
			1	390.65
04/11/2025	19:18:50.246	1		390.70
			1	390.70
			1	390.70
04/11/2025	19:18:20.465	13		390.65
			13	390.65
			13	390.65
04/11/2025	19:17:56.823	1		390.50
			1	390.50
			1	390.50
04/11/2025	19:17:47.348	2		390.80
			2	390.80
			2	390.80
04/11/2025	19:17:03.604	3		390.85
			3	390.85
			3	390.85
04/11/2025	19:16:57.168	1		391.05
			1	391.05
			1	391.05
04/11/2025	19:15:06.636	13		391.30
			13	391.30
			13	391.30
04/11/2025	19:14:40.091	10		390.80
			10	390.80
			10	390.80
04/11/2025	19:13:05.511	5		390.85
			5	390.85
			5	390.85
04/11/2025	19:12:52.881	200		390.90
			200	390.90
			200	390.90
04/11/2025	19:11:23.212	12		391.35
			12	391.35
			12	391.35
04/11/2025	19:09:38.256	50		391.55
			50	391.55
			50	391.55
04/11/2025	19:08:21.146	8		391.00
			8	391.00
			8	391.00
04/11/2025	19:08:03.743	341		391.30
			341	391.30
			341	391.30
04/11/2025	19:08:02.228	1 000		391.30
			1 000	391.30
			1 000	391.30
04/11/2025	19:08:02.101	2 200		391.30
			200	391.30
			200	391.30
			200	391.30
			200	391.30
			591	391.30
			1 609	391.30
			200	391.30
			200	391.30
			500	391.30
			500	391.30
04/11/2025	19:07:47.224	1 187		391.50
			187	391.50
			1 000	391.50
			1 187	391.50
04/11/2025	19:07:45.843	1 175		391.50
			1	391.50
			1 000	391.50
			1 174	391.50
			175	391.50
04/11/2025	19:07:12.478	1 000		391.50
			1 000	391.50
			1 000	391.50
04/11/2025	19:07:11.876	48		391.50
			48	391.50
			48	391.50
04/11/2025	19:04:57.245	1		392.00
			1	392.00
			1	392.00
04/11/2025	19:03:23.044	4		391.85
			4	391.85
			4	391.85
04/11/2025	19:03:20.224	1		392.20
			1	392.20
			1	392.20
04/11/2025	19:02:37.854	1		391.95
			1	391.95
			1	391.95
04/11/2025	19:01:52.880	253		392.00
			253	392.00
			253	392.00
04/11/2025	19:01:21.781	1		393.00
			1	393.00
			1	393.00
04/11/2025	19:00:40.030	1		392.40
			1	392.40
			1	392.40
04/11/2025	19:00:35.914	75		392.50
			75	392.50
			75	392.50
04/11/2025	18:59:54.950	5		392.15
			5	392.15
			5	392.15
04/11/2025	18:59:51.815	50		392.50
			50	392.50
			50	392.50
04/11/2025	18:58:34.342	13		391.85
			13	391.85
			13	391.85
04/11/2025	18:57:35.299	1		391.70
			1	391.70
			1	391.70
04/11/2025	18:57:03.434	3		391.85
			3	391.85
			3	391.85
04/11/2025	18:57:00.355	3		391.90
			3	391.90
			3	391.90
04/11/2025	18:56:39.291	100		392.00
			100	392.00
			100	392.00
04/11/2025	18:56:19.637	2		391.75
			2	391.75
			2	391.75
04/11/2025	18:54:41.735	20		392.00
			10	392.00
			20	392.00
			10	392.00
04/11/2025	18:54:32.224	3		392.05
			3	392.05
			3	392.05
04/11/2025	18:54:06.066	16		392.10
			16	392.10
			16	392.10
04/11/2025	18:53:27.006	1		392.35
			1	392.35
			1	392.35
04/11/2025	18:53:15.935	23		392.65
			23	392.65
			23	392.65
04/11/2025	18:52:34.312	45		392.45
			45	392.45
			45	392.45
04/11/2025	18:51:53.092	1		392.35
			1	392.35
			1	392.35
04/11/2025	18:51:24.125	1		392.30
			1	392.30
			1	392.30
04/11/2025	18:47:57.918	1		392.60
			1	392.60
			1	392.60
04/11/2025	18:47:50.475	1		392.70
			1	392.70
			1	392.70
04/11/2025	18:47:15.151	2		392.15
			2	392.15
			2	392.15
04/11/2025	18:46:03.508	3		391.60
			3	391.60
			3	391.60
04/11/2025	18:45:33.407	4		391.75
			3	391.75
			4	391.75
			1	391.75
04/11/2025	18:44:25.820	1 000		391.30
			1 000	391.30
			1 000	391.30
04/11/2025	18:44:25.230	50		391.30
			50	391.30
			50	391.30
04/11/2025	18:44:14.538	1		391.45
			1	391.45
			1	391.45
04/11/2025	18:43:58.211	15		391.65
			15	391.65
			15	391.65
04/11/2025	18:43:33.792	3		391.10
			3	391.10
			3	391.10
04/11/2025	18:43:20.880	4 000		391.30
			3 600	391.30
			200	391.30
			200	391.30
			4 000	391.30
04/11/2025	18:43:06.183	7 010		391.45
			3 000	391.45
			4	391.45
			4 000	391.45
			500	391.45
			5 609	391.45
			200	391.45
			200	391.45
			1	391.45
			500	391.45
			5	391.45
			1	391.45
04/11/2025	18:41:47.374	1 000		391.70
			1 000	391.70
			1 000	391.70
04/11/2025	18:41:37.498	13		391.85
			13	391.85
			13	391.85
04/11/2025	18:41:21.700	6		391.95
			6	391.95
			6	391.95
04/11/2025	18:39:37.510	2		392.45
			2	392.45
			2	392.45
04/11/2025	18:36:53.936	2		391.95
			2	391.95
			2	391.95
04/11/2025	18:36:51.483	10		391.75
			10	391.75
			10	391.75
04/11/2025	18:36:24.405	40		391.90
			40	391.90
			40	391.90
04/11/2025	18:36:09.082	1		391.65
			1	391.65
			1	391.65
04/11/2025	18:35:54.246	312		391.90
			312	391.90
			312	391.90
04/11/2025	18:35:23.698	1		392.25
			1	392.25
			1	392.25
04/11/2025	18:34:33.793	3		391.85
			3	391.85
			3	391.85
04/11/2025	18:34:31.160	78		392.20
			78	392.20
			78	392.20
04/11/2025	18:34:19.004	1		392.15
			1	392.15
			1	392.15
04/11/2025	18:33:43.475	1		392.05
			1	392.05
			1	392.05
04/11/2025	18:33:04.939	4		392.15
			4	392.15
			4	392.15
04/11/2025	18:31:43.641	1		391.85
			1	391.85
			1	391.85
04/11/2025	18:30:35.651	20		392.65
			20	392.65
			20	392.65
04/11/2025	18:30:31.500	1		393.00
			1	393.00
			1	393.00
04/11/2025	18:29:42.803	4		392.40
			4	392.40
			4	392.40
04/11/2025	18:28:25.369	3		393.55
			3	393.55
			3	393.55
04/11/2025	18:26:20.545	1		393.40
			1	393.40
			1	393.40
04/11/2025	18:25:49.217	100		393.45
			100	393.45
			100	393.45
04/11/2025	18:25:38.572	10		393.20
			10	393.20
			10	393.20
04/11/2025	18:25:05.088	1		393.30
			1	393.30
			1	393.30
04/11/2025	18:25:03.173	3		393.00
			3	393.00
			3	393.00
04/11/2025	18:24:44.374	1		392.95
			1	392.95
			1	392.95
04/11/2025	18:24:43.865	20		392.60
			20	392.60
			20	392.60
04/11/2025	18:23:35.201	126		392.15
			126	392.15
			126	392.15
04/11/2025	18:23:15.333	30		392.10
			30	392.10
			30	392.10

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

Nvidia Corp.

Bid: 173.28 / Ask: 173.44
Volume: 388 258
-3.56%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice