Tradegate Exchange

Tesla Inc.

1661

1447

359.20

Date	Time	Volume	Order Volume	Price
18/09/2025	19:28:38.924	3		359.20
			3	359.20
			3	359.20
18/09/2025	19:28:29.970	1		359.50
			1	359.50
			1	359.50
18/09/2025	19:28:24.418	10		359.20
			10	359.20
			10	359.20
18/09/2025	19:27:27.349	22		359.25
			22	359.25
			22	359.25
18/09/2025	19:26:17.664	75		359.60
			75	359.60
			75	359.60
18/09/2025	19:26:02.797	1		359.35
			1	359.35
			1	359.35
18/09/2025	19:25:16.036	1		359.50
			1	359.50
			1	359.50
18/09/2025	19:24:57.836	2		359.80
			2	359.80
			2	359.80
18/09/2025	19:22:27.661	1		359.25
			1	359.25
			1	359.25
18/09/2025	19:21:57.355	1		359.15
			1	359.15
			1	359.15
18/09/2025	19:21:51.808	3		358.85
			3	358.85
			3	358.85
18/09/2025	19:21:13.482	1		358.75
			1	358.75
			1	358.75
18/09/2025	19:19:48.436	1		359.10
			1	359.10
			1	359.10
18/09/2025	19:19:32.777	3		358.90
			3	358.90
			3	358.90
18/09/2025	19:19:01.240	40		359.10
			40	359.10
			40	359.10
18/09/2025	19:18:45.188	2		358.95
			2	358.95
			2	358.95
18/09/2025	19:18:19.884	7		359.10
			7	359.10
			7	359.10
18/09/2025	19:16:50.633	3		359.00
			3	359.00
			3	359.00
18/09/2025	19:16:31.508	1		359.55
			1	359.55
			1	359.55
18/09/2025	19:15:02.769	360		359.90
			360	359.90
			360	359.90
18/09/2025	19:14:53.406	1		360.05
			1	360.05
			1	360.05
18/09/2025	19:14:09.836	1		359.85
			1	359.85
			1	359.85
18/09/2025	19:13:54.832	20		359.80
			20	359.80
			20	359.80
18/09/2025	19:13:28.527	5		359.85
			5	359.85
			5	359.85
18/09/2025	19:13:15.215	2		359.70
			2	359.70
			2	359.70
18/09/2025	19:13:12.695	20		360.05
			20	360.05
			20	360.05
18/09/2025	19:12:59.854	50		360.00
			50	360.00
			50	360.00
18/09/2025	19:12:25.109	20		360.55
			20	360.55
			20	360.55
18/09/2025	19:12:10.091	1		360.55
			1	360.55
			1	360.55
18/09/2025	19:11:26.138	20		360.80
			20	360.80
			20	360.80
18/09/2025	19:11:16.418	2		360.60
			2	360.60
			2	360.60
18/09/2025	19:09:42.177	10		360.70
			10	360.70
			10	360.70
18/09/2025	19:09:38.662	17		361.20
			17	361.20
			17	361.20
18/09/2025	19:09:33.062	20		361.40
			20	361.40
			20	361.40
18/09/2025	19:08:38.658	1		361.45
			1	361.45
			1	361.45
18/09/2025	19:08:10.893	1		361.25
			1	361.25
			1	361.25
18/09/2025	19:07:29.389	3		361.30
			3	361.30
			3	361.30
18/09/2025	19:06:31.194	5		360.90
			5	360.90
			5	360.90
18/09/2025	19:05:42.839	20		361.10
			20	361.10
			20	361.10
18/09/2025	19:03:41.269	5		361.10
			5	361.10
			5	361.10
18/09/2025	19:02:08.480	1		360.80
			1	360.80
			1	360.80
18/09/2025	19:02:08.076	17		360.85
			17	360.85
			17	360.85
18/09/2025	19:00:38.209	3		361.25
			3	361.25
			3	361.25
18/09/2025	19:00:22.128	55		360.85
			55	360.85
			55	360.85
18/09/2025	18:58:44.685	2		360.45
			2	360.45
			2	360.45
18/09/2025	18:57:38.165	268		360.40
			268	360.40
			268	360.40
18/09/2025	18:55:53.062	1		360.35
			1	360.35
			1	360.35
18/09/2025	18:54:41.592	1		360.35
			1	360.35
			1	360.35
18/09/2025	18:54:23.281	8		360.60
			8	360.60
			8	360.60
18/09/2025	18:54:20.019	3		360.30
			3	360.30
			3	360.30
18/09/2025	18:54:15.221	150		360.55
			150	360.55
			150	360.55
18/09/2025	18:53:02.306	85		361.00
			85	361.00
			85	361.00
18/09/2025	18:51:46.459	15		360.65
			15	360.65
			15	360.65
18/09/2025	18:50:47.890	1		360.75
			1	360.75
			1	360.75
18/09/2025	18:50:20.154	3		360.30
			3	360.30
			3	360.30
18/09/2025	18:50:19.362	1		360.30
			1	360.30
			1	360.30
18/09/2025	18:50:18.096	2		360.65
			2	360.65
			2	360.65
18/09/2025	18:49:47.897	1		360.85
			1	360.85
			1	360.85
18/09/2025	18:49:36.726	1		360.65
			1	360.65
			1	360.65
18/09/2025	18:49:02.594	5		361.00
			5	361.00
			5	361.00
18/09/2025	18:48:53.252	1		360.75
			1	360.75
			1	360.75
18/09/2025	18:47:42.393	20		361.00
			20	361.00
			20	361.00
18/09/2025	18:45:46.010	12		361.00
			6	361.00
			12	361.00
			6	361.00
18/09/2025	18:42:33.239	1		360.80
			1	360.80
			1	360.80
18/09/2025	18:41:41.691	20		360.80
			20	360.80
			20	360.80
18/09/2025	18:41:02.816	15		360.60
			15	360.60
			15	360.60
18/09/2025	18:40:55.838	10		360.30
			10	360.30
			10	360.30
18/09/2025	18:40:03.314	29		360.15
			29	360.15
			29	360.15
18/09/2025	18:39:11.785	2		360.25
			2	360.25
			2	360.25
18/09/2025	18:38:46.125	40		360.70
			40	360.70
			40	360.70
18/09/2025	18:38:31.143	3		360.15
			3	360.15
			3	360.15
18/09/2025	18:38:19.106	20		360.00
			20	360.00
			20	360.00
18/09/2025	18:37:06.379	150		359.95
			150	359.95
			150	359.95
18/09/2025	18:36:53.087	40		359.60
			40	359.60
			40	359.60
18/09/2025	18:34:55.773	1		359.40
			1	359.40
			1	359.40
18/09/2025	18:33:54.695	55		359.40
			55	359.40
			55	359.40
18/09/2025	18:33:54.514	5		359.05
			5	359.05
			5	359.05
18/09/2025	18:33:40.605	1		359.20
			1	359.20
			1	359.20
18/09/2025	18:33:09.869	15		358.95
			15	358.95
			15	358.95
18/09/2025	18:32:09.325	15		359.10
			15	359.10
			15	359.10
18/09/2025	18:30:55.165	111		358.85
			111	358.85
			111	358.85
18/09/2025	18:30:05.953	30		358.55
			30	358.55
			30	358.55
18/09/2025	18:29:38.463	29		359.00
			29	359.00
			29	359.00
18/09/2025	18:29:19.871	50		359.50
			50	359.50
			50	359.50
18/09/2025	18:29:00.165	6		359.35
			6	359.35
			6	359.35
18/09/2025	18:28:07.633	7		359.80
			7	359.80
			7	359.80
18/09/2025	18:26:13.629	4		359.50
			4	359.50
			4	359.50
18/09/2025	18:26:08.089	8		359.80
			8	359.80
			8	359.80
18/09/2025	18:25:54.901	1		359.85
			1	359.85
			1	359.85
18/09/2025	18:25:53.795	28		359.55
			28	359.55
			28	359.55
18/09/2025	18:25:46.296	160		360.05
			160	360.05
			160	360.05
18/09/2025	18:24:06.887	10		360.25
			10	360.25
			10	360.25
18/09/2025	18:23:36.754	1		360.05
			1	360.05
			1	360.05
18/09/2025	18:23:25.457	5		360.05
			5	360.05
			5	360.05
18/09/2025	18:22:05.209	19		359.50
			19	359.50
			19	359.50
18/09/2025	18:21:39.064	1		359.80
			1	359.80
			1	359.80
18/09/2025	18:21:23.184	20		359.80
			20	359.80
			20	359.80
18/09/2025	18:21:15.307	15		359.80
			15	359.80
			15	359.80
18/09/2025	18:20:24.021	28		359.00
			28	359.00
			28	359.00
18/09/2025	18:20:14.577	5		358.75
			5	358.75
			5	358.75
18/09/2025	18:20:12.377	20		359.05
			20	359.05
			20	359.05
18/09/2025	18:19:50.368	55		358.95
			55	358.95
			55	358.95
18/09/2025	18:19:33.892	100		358.75
			100	358.75
			100	358.75
18/09/2025	18:19:26.703	15		358.65
			15	358.65
			15	358.65
18/09/2025	18:19:20.155	1		358.55
			1	358.55
			1	358.55
18/09/2025	18:18:49.215	10		358.50
			10	358.50
			10	358.50
18/09/2025	18:18:48.655	200		358.50
			200	358.50
			200	358.50
18/09/2025	18:18:27.549	20		358.75
			20	358.75
			20	358.75
18/09/2025	18:18:14.150	18		358.45
			18	358.45
			18	358.45
18/09/2025	18:18:05.968	22		358.75
			22	358.75
			22	358.75
18/09/2025	18:16:51.502	74		358.25
			74	358.25
			74	358.25
18/09/2025	18:16:28.059	1		358.10
			1	358.10
			1	358.10
18/09/2025	18:16:27.132	50		358.00
			50	358.00
			50	358.00
18/09/2025	18:15:49.233	5		358.50
			5	358.50
			5	358.50
18/09/2025	18:15:18.717	2		358.95
			2	358.95
			2	358.95
18/09/2025	18:15:03.617	1		358.50
			1	358.50
			1	358.50
18/09/2025	18:14:48.928	120		358.35
			120	358.35
			120	358.35
18/09/2025	18:14:10.809	15		358.40
			15	358.40
			15	358.40
18/09/2025	18:13:36.293	1		358.50
			1	358.50
			1	358.50
18/09/2025	18:13:03.747	5		358.20
			5	358.20
			5	358.20
18/09/2025	18:11:56.081	10		358.80
			10	358.80
			10	358.80
18/09/2025	18:10:47.873	3		358.65
			3	358.65
			3	358.65
18/09/2025	18:10:05.454	300		357.70
			300	357.70
			300	357.70
18/09/2025	18:09:42.022	10		357.40
			10	357.40
			10	357.40
18/09/2025	18:09:29.258	68		357.45
			68	357.45
			30	357.45
			8	357.45
			30	357.45
18/09/2025	18:09:29.167	83		357.45
			82	357.45
			1	357.45
			83	357.45
18/09/2025	18:09:29.001	39		358.00
			8	358.00
			10	358.00
			39	358.00
			21	358.00
18/09/2025	18:08:58.387	20		358.45
			20	358.45
			20	358.45
18/09/2025	18:08:54.801	20		358.40
			20	358.40
			20	358.40
18/09/2025	18:08:48.459	3		358.85
			3	358.85
			3	358.85
18/09/2025	18:08:42.131	5		358.85
			5	358.85
			5	358.85
18/09/2025	18:08:04.128	24		358.30
			24	358.30
			24	358.30
18/09/2025	18:07:57.136	8		358.25
			8	358.25
			8	358.25
18/09/2025	18:07:50.202	200		358.25
			200	358.25
			200	358.25
18/09/2025	18:07:18.186	10		358.50
			10	358.50
			10	358.50
18/09/2025	18:07:18.121	10		358.50
			10	358.50
			10	358.50
18/09/2025	18:07:10.885	710		359.00
			710	359.00
			360	359.00
			150	359.00
			200	359.00
18/09/2025	18:07:05.631	3		359.05
			3	359.05
			3	359.05
18/09/2025	18:06:58.811	1 000		359.50
			1 000	359.50
			1 000	359.50
18/09/2025	18:06:02.899	95		359.25
			8	359.25
			15	359.25
			10	359.25
			70	359.25
			87	359.25
18/09/2025	18:06:02.755	45		360.00
			25	360.00
			20	360.00
			45	360.00
18/09/2025	18:05:30.797	7		360.80
			7	360.80
			7	360.80
18/09/2025	18:05:16.733	5		360.60
			5	360.60
			5	360.60
18/09/2025	18:05:02.680	6		360.40
			6	360.40
			6	360.40
18/09/2025	18:03:50.137	3		360.55
			3	360.55
			3	360.55
18/09/2025	18:03:39.071	1		360.80
			1	360.80
			1	360.80
18/09/2025	18:01:58.862	4		361.25
			4	361.25
			4	361.25
18/09/2025	18:00:45.294	100		360.95
			100	360.95
			100	360.95
18/09/2025	17:59:53.391	1		360.80
			1	360.80
			1	360.80
18/09/2025	17:59:42.819	12		361.25
			12	361.25
			12	361.25
18/09/2025	17:58:51.732	10		361.40
			10	361.40
			10	361.40
18/09/2025	17:57:25.290	111		361.25
			111	361.25
			111	361.25
18/09/2025	17:56:56.188	10		360.60
			10	360.60
			10	360.60
18/09/2025	17:55:39.671	1		360.55
			1	360.55
			1	360.55
18/09/2025	17:54:47.359	80		360.50
			80	360.50
			80	360.50
18/09/2025	17:54:42.828	2		360.40
			2	360.40
			2	360.40
18/09/2025	17:54:15.477	1		360.65
			1	360.65
			1	360.65
18/09/2025	17:54:12.811	5		360.70
			5	360.70
			5	360.70
18/09/2025	17:53:59.198	250		360.70
			250	360.70
			250	360.70
18/09/2025	17:53:43.248	14		360.20
			14	360.20
			14	360.20
18/09/2025	17:53:38.353	40		360.25
			40	360.25
			40	360.25
18/09/2025	17:53:13.548	17		360.15
			17	360.15
			17	360.15
18/09/2025	17:53:09.265	27		360.40
			27	360.40
			27	360.40
18/09/2025	17:52:09.997	15		360.75
			15	360.75
			15	360.75
18/09/2025	17:51:35.929	140		360.65
			140	360.65
			140	360.65
18/09/2025	17:50:37.267	25		361.25
			25	361.25
			25	361.25
18/09/2025	17:48:39.591	9		361.35
			9	361.35
			9	361.35
18/09/2025	17:48:33.161	7		361.40
			7	361.40
			7	361.40
18/09/2025	17:47:36.390	70		361.30
			70	361.30
			70	361.30
18/09/2025	17:46:59.941	1		361.15
			1	361.15
			1	361.15
18/09/2025	17:45:17.329	6		360.65
			6	360.65
			6	360.65
18/09/2025	17:45:13.041	72		360.60
			72	360.60
			72	360.60
18/09/2025	17:44:16.664	1		360.65
			1	360.65
			1	360.65
18/09/2025	17:43:52.727	30		360.40
			30	360.40
			30	360.40
18/09/2025	17:43:46.048	50		360.50
			50	360.50
			50	360.50
18/09/2025	17:43:45.475	1		360.55
			1	360.55
			1	360.55
18/09/2025	17:43:41.564	11		360.55
			11	360.55
			11	360.55
18/09/2025	17:43:38.722	15		360.35
			15	360.35
			15	360.35
18/09/2025	17:43:06.446	4		360.20
			4	360.20
			4	360.20
18/09/2025	17:43:05.890	3		360.55
			3	360.55
			3	360.55
18/09/2025	17:43:05.846	1		360.55
			1	360.55
			1	360.55
18/09/2025	17:42:57.478	29		360.05
			29	360.05
			29	360.05
18/09/2025	17:42:32.201	85		360.05
			85	360.05
			85	360.05
18/09/2025	17:42:12.065	12		360.05
			12	360.05
			12	360.05
18/09/2025	17:42:05.143	30		360.50
			30	360.50
			30	360.50
18/09/2025	17:40:56.592	30		361.75
			30	361.75
			30	361.75
18/09/2025	17:39:37.092	15		362.00
			15	362.00
			15	362.00
18/09/2025	17:39:36.891	60		361.85
			60	361.85
			60	361.85
18/09/2025	17:39:34.920	4		362.00
			4	362.00
			4	362.00
18/09/2025	17:39:11.437	5		361.85
			5	361.85
			5	361.85
18/09/2025	17:39:03.783	1		361.80
			1	361.80
			1	361.80
18/09/2025	17:38:36.013	1		361.85
			1	361.85
			1	361.85
18/09/2025	17:38:13.451	5		361.20
			5	361.20
			5	361.20
18/09/2025	17:38:11.677	10		361.45
			10	361.45
			10	361.45
18/09/2025	17:38:05.746	1		361.40
			1	361.40
			1	361.40
18/09/2025	17:37:53.071	1		361.30
			1	361.30
			1	361.30
18/09/2025	17:37:39.286	1		361.25
			1	361.25
			1	361.25
18/09/2025	17:37:14.336	1		361.05
			1	361.05
			1	361.05
18/09/2025	17:36:46.172	100		361.55
			100	361.55
			100	361.55
18/09/2025	17:36:29.997	22		361.05
			22	361.05
			22	361.05
18/09/2025	17:36:23.532	9		361.30
			9	361.30
			9	361.30
18/09/2025	17:35:40.934	11		361.95
			11	361.95
			11	361.95
18/09/2025	17:35:31.248	4		361.70
			4	361.70
			4	361.70
18/09/2025	17:35:00.389	10		361.75
			10	361.75
			10	361.75
18/09/2025	17:34:55.995	15		361.60
			15	361.60
			15	361.60
18/09/2025	17:34:15.618	50		362.25
			50	362.25
			50	362.25
18/09/2025	17:33:34.997	23		362.20
			23	362.20
			23	362.20
18/09/2025	17:33:24.101	11		361.85
			11	361.85
			11	361.85
18/09/2025	17:32:00.706	415		361.65
			415	361.65
			415	361.65
18/09/2025	17:31:54.196	1		361.45
			1	361.45
			1	361.45
18/09/2025	17:31:45.056	20		361.70
			20	361.70
			20	361.70
18/09/2025	17:31:26.227	14		361.45
			14	361.45
			14	361.45
18/09/2025	17:31:13.125	62		361.15
			62	361.15
			62	361.15
18/09/2025	17:30:49.412	3		360.60
			3	360.60
			3	360.60
18/09/2025	17:30:45.944	50		360.75
			50	360.75
			50	360.75
18/09/2025	17:30:35.624	12		360.85
			12	360.85
			12	360.85
18/09/2025	17:30:15.517	15		360.75
			15	360.75
			15	360.75
18/09/2025	17:30:10.977	5		360.60
			5	360.60
			5	360.60
18/09/2025	17:29:37.741	252		360.40
			12	360.40
			252	360.40
			240	360.40
18/09/2025	17:29:21.479	1		360.40
			1	360.40
			1	360.40
18/09/2025	17:29:17.378	1		360.15
			1	360.15
			1	360.15
18/09/2025	17:29:12.234	2		360.25
			2	360.25
			2	360.25
18/09/2025	17:28:56.667	300		360.60
			300	360.60
			300	360.60
18/09/2025	17:28:56.306	818		360.65
			818	360.65
			818	360.65
18/09/2025	17:28:31.681	28		360.95
			28	360.95
			28	360.95
18/09/2025	17:28:25.294	29		360.85
			29	360.85
			29	360.85
18/09/2025	17:28:20.170	200		361.20
			200	361.20
			200	361.20
18/09/2025	17:27:19.003	200		361.70
			200	361.70
			200	361.70
18/09/2025	17:26:52.395	60		361.55
			60	361.55
			60	361.55
18/09/2025	17:26:48.865	3		361.60
			3	361.60
			3	361.60
18/09/2025	17:26:45.545	1		361.60
			1	361.60
			1	361.60
18/09/2025	17:26:39.104	1		361.70
			1	361.70
			1	361.70
18/09/2025	17:26:26.847	5		361.80
			5	361.80
			5	361.80
18/09/2025	17:25:42.576	1 000		362.00
			1 000	362.00
			1 000	362.00
18/09/2025	17:25:17.550	2		362.20
			2	362.20
			2	362.20
18/09/2025	17:25:15.593	1		362.20
			1	362.20
			1	362.20
18/09/2025	17:24:57.486	27		362.70
			27	362.70
			27	362.70
18/09/2025	17:24:53.828	10		362.45
			10	362.45
			10	362.45
18/09/2025	17:24:49.290	15		362.40
			15	362.40
			15	362.40
18/09/2025	17:23:16.202	10		362.70
			10	362.70
			10	362.70
18/09/2025	17:23:00.687	2		362.95
			2	362.95
			2	362.95
18/09/2025	17:20:54.152	8		363.30
			8	363.30
			8	363.30
18/09/2025	17:20:51.765	1		363.55
			1	363.55
			1	363.55
18/09/2025	17:20:43.963	41		363.50
			41	363.50
			41	363.50
18/09/2025	17:20:37.095	20		363.50
			20	363.50
			20	363.50
18/09/2025	17:20:06.210	9		363.60
			9	363.60
			9	363.60
18/09/2025	17:19:53.042	41		363.50
			41	363.50
			41	363.50
18/09/2025	17:19:32.421	10		363.35
			10	363.35
			10	363.35
18/09/2025	17:19:23.767	1		363.00
			1	363.00
			1	363.00
18/09/2025	17:19:13.207	41		363.20
			41	363.20
			41	363.20
18/09/2025	17:19:10.287	1		363.25
			1	363.25
			1	363.25
18/09/2025	17:18:41.240	30		363.30
			30	363.30
			30	363.30
18/09/2025	17:18:27.174	53		363.25
			53	363.25
			53	363.25
18/09/2025	17:18:24.498	41		363.25
			41	363.25
			41	363.25
18/09/2025	17:18:01.478	5		363.15
			5	363.15
			5	363.15
18/09/2025	17:17:58.250	4		363.25
			4	363.25
			4	363.25
18/09/2025	17:17:30.417	1		363.10
			1	363.10
			1	363.10
18/09/2025	17:17:21.734	3		362.90
			3	362.90
			3	362.90
18/09/2025	17:16:57.482	41		363.15
			41	363.15
			41	363.15
18/09/2025	17:16:31.195	144		362.65
			144	362.65
			144	362.65
18/09/2025	17:16:01.387	4		362.65
			4	362.65
			4	362.65
18/09/2025	17:15:56.303	260		363.00
			260	363.00
			260	363.00
18/09/2025	17:15:53.816	1		363.05
			1	363.05
			1	363.05
18/09/2025	17:15:50.790	1		363.30
			1	363.30
			1	363.30
18/09/2025	17:14:31.617	9		363.60
			9	363.60
			9	363.60
18/09/2025	17:14:07.019	15		363.55
			15	363.55
			15	363.55
18/09/2025	17:13:29.358	1		363.60
			1	363.60
			1	363.60
18/09/2025	17:13:15.623	20		364.10
			20	364.10
			20	364.10
18/09/2025	17:11:22.253	30		365.00
			30	365.00
			30	365.00
18/09/2025	17:10:26.463	20		365.00
			20	365.00
			20	365.00
18/09/2025	17:09:41.197	12		364.60
			12	364.60
			12	364.60
18/09/2025	17:09:37.668	90		364.65
			90	364.65
			90	364.65
18/09/2025	17:09:03.105	17		364.85
			17	364.85
			17	364.85
18/09/2025	17:08:46.992	10		364.80
			10	364.80
			10	364.80
18/09/2025	17:06:34.384	20		364.85
			20	364.85
			20	364.85
18/09/2025	17:06:03.020	90		364.00
			90	364.00
			90	364.00
18/09/2025	17:06:00.600	25		364.70
			25	364.70
			25	364.70
18/09/2025	17:04:36.407	54		364.60
			54	364.60
			54	364.60
18/09/2025	17:03:45.281	10		365.00
			10	365.00
			10	365.00
18/09/2025	17:02:43.122	1		365.05
			1	365.05
			1	365.05
18/09/2025	17:02:26.328	55		364.90
			55	364.90
			55	364.90
18/09/2025	17:01:44.590	4		364.80
			4	364.80
			4	364.80
18/09/2025	17:01:40.001	1		364.80
			1	364.80
			1	364.80
18/09/2025	17:01:17.415	1		364.55
			1	364.55
			1	364.55
18/09/2025	17:01:08.248	1		364.55
			1	364.55
			1	364.55
18/09/2025	17:00:00.801	1		364.65
			1	364.65
			1	364.65
18/09/2025	16:59:33.329	1		364.90
			1	364.90
			1	364.90
18/09/2025	16:57:58.650	55		365.00
			55	365.00
			55	365.00
18/09/2025	16:56:55.827	30		364.90
			30	364.90
			30	364.90
18/09/2025	16:56:09.521	1		365.15
			1	365.15
			1	365.15
18/09/2025	16:56:07.306	100		365.20
			100	365.20
			100	365.20
18/09/2025	16:56:02.778	1		365.10
			1	365.10
			1	365.10
18/09/2025	16:55:39.743	1		364.70
			1	364.70
			1	364.70
18/09/2025	16:55:35.193	54		364.80
			54	364.80
			54	364.80
18/09/2025	16:55:17.217	1		364.85
			1	364.85
			1	364.85
18/09/2025	16:54:40.792	1		364.45
			1	364.45
			1	364.45
18/09/2025	16:54:21.580	1		364.35
			1	364.35
			1	364.35
18/09/2025	16:54:17.513	100		364.65
			100	364.65
			100	364.65
18/09/2025	16:53:55.730	21		365.15
			21	365.15
			21	365.15
18/09/2025	16:53:49.905	3		365.10
			3	365.10
			3	365.10
18/09/2025	16:53:39.074	25		364.80
			25	364.80
			25	364.80
18/09/2025	16:53:20.836	1		364.85
			1	364.85
			1	364.85
18/09/2025	16:52:59.311	1		364.70
			1	364.70
			1	364.70
18/09/2025	16:52:46.632	1		364.60
			1	364.60
			1	364.60
18/09/2025	16:52:46.045	4		364.85
			4	364.85
			4	364.85
18/09/2025	16:52:34.245	41		365.00
			41	365.00
			41	365.00
18/09/2025	16:52:15.659	1		364.75
			1	364.75
			1	364.75
18/09/2025	16:52:13.110	55		364.90
			55	364.90
			55	364.90
18/09/2025	16:51:30.393	1		365.85
			1	365.85
			1	365.85
18/09/2025	16:51:00.967	20		366.20
			20	366.20
			20	366.20
18/09/2025	16:50:35.246	35		366.00
			35	366.00
			35	366.00
18/09/2025	16:50:26.692	2		366.00
			2	366.00
			2	366.00
18/09/2025	16:50:25.249	2		366.10
			2	366.10
			2	366.10
18/09/2025	16:50:13.482	1		366.35
			1	366.35
			1	366.35
18/09/2025	16:49:54.464	1		366.35
			1	366.35
			1	366.35
18/09/2025	16:49:35.547	17		366.05
			17	366.05
			17	366.05
18/09/2025	16:49:33.273	180		366.15
			180	366.15
			180	366.15
18/09/2025	16:49:31.244	10		366.30
			10	366.30
			10	366.30
18/09/2025	16:49:12.302	17		366.60
			17	366.60
			17	366.60
18/09/2025	16:48:22.508	3		366.50
			3	366.50
			3	366.50
18/09/2025	16:48:10.583	55		366.65
			55	366.65
			55	366.65
18/09/2025	16:48:06.516	1		366.80
			1	366.80
			1	366.80
18/09/2025	16:47:29.273	10		366.85
			10	366.85
			10	366.85
18/09/2025	16:47:29.026	3		366.70
			3	366.70
			3	366.70
18/09/2025	16:47:27.158	140		366.50
			100	366.50
			40	366.50
			140	366.50
18/09/2025	16:47:11.908	15		366.15
			15	366.15
			15	366.15
18/09/2025	16:47:09.417	3		366.10
			3	366.10
			3	366.10
18/09/2025	16:46:58.212	259		366.00
			258	366.00
			1	366.00
			259	366.00
18/09/2025	16:46:00.335	1		365.35
			1	365.35
			1	365.35

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

Intel Corp.

Bid: 26.22 / Ask: 26.25
Volume: 1 531 224
+24.67%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 19:28:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice