Tradegate Exchange

Tesla Inc.

354

604

277.10

Date	Time	Volume	Order Volume	Price
30/07/2025	14:37:40.756	2		279.90
			2	279.90
			2	279.90
30/07/2025	14:36:42.981	10		279.50
			10	279.50
			10	279.50
30/07/2025	14:36:27.457	10		279.70
			10	279.70
			10	279.70
30/07/2025	14:35:31.919	34		280.00
			2	280.00
			10	280.00
			7	280.00
			34	280.00
			15	280.00
30/07/2025	14:35:31.842	50		279.90
			50	279.90
			50	279.90
30/07/2025	14:35:27.200	1		279.85
			1	279.85
			1	279.85
30/07/2025	14:33:16.771	4		279.85
			4	279.85
			4	279.85
30/07/2025	14:32:05.578	1		279.85
			1	279.85
			1	279.85
30/07/2025	14:30:47.084	13		279.30
			13	279.30
			13	279.30
30/07/2025	14:30:03.116	1		279.10
			1	279.10
			1	279.10
30/07/2025	14:27:14.996	3		279.50
			3	279.50
			3	279.50
30/07/2025	14:26:46.251	46		279.20
			46	279.20
			46	279.20
30/07/2025	14:24:18.272	2		279.05
			2	279.05
			2	279.05
30/07/2025	14:23:52.153	2		279.00
			2	279.00
			2	279.00
30/07/2025	14:23:43.011	1		279.15
			1	279.15
			1	279.15
30/07/2025	14:23:25.599	2		279.05
			2	279.05
			2	279.05
30/07/2025	14:22:10.399	1		279.20
			1	279.20
			1	279.20
30/07/2025	14:21:08.882	1		279.15
			1	279.15
			1	279.15
30/07/2025	14:20:25.783	11		279.25
			11	279.25
			11	279.25
30/07/2025	14:19:29.449	1		279.25
			1	279.25
			1	279.25
30/07/2025	14:19:28.441	20		279.25
			20	279.25
			20	279.25
30/07/2025	14:15:52.864	6		279.30
			6	279.30
			6	279.30
30/07/2025	14:14:52.512	1		279.15
			1	279.15
			1	279.15
30/07/2025	14:10:41.261	11		278.70
			11	278.70
			11	278.70
30/07/2025	14:09:25.322	2		278.80
			2	278.80
			2	278.80
30/07/2025	13:58:11.293	2		279.50
			2	279.50
			2	279.50
30/07/2025	13:57:23.834	1		279.00
			1	279.00
			1	279.00
30/07/2025	13:55:29.735	50		279.30
			50	279.30
			50	279.30
30/07/2025	13:55:26.482	35		279.45
			35	279.45
			35	279.45
30/07/2025	13:54:08.402	10		279.25
			10	279.25
			10	279.25
30/07/2025	13:51:43.641	1		279.40
			1	279.40
			1	279.40
30/07/2025	13:44:20.120	10		279.50
			10	279.50
			10	279.50
30/07/2025	13:43:20.068	1		279.65
			1	279.65
			1	279.65
30/07/2025	13:42:43.817	1		279.40
			1	279.40
			1	279.40
30/07/2025	13:41:10.552	8		279.60
			8	279.60
			8	279.60
30/07/2025	13:40:50.082	1		279.60
			1	279.60
			1	279.60
30/07/2025	13:40:18.068	1		279.40
			1	279.40
			1	279.40
30/07/2025	13:39:16.175	1		279.50
			1	279.50
			1	279.50
30/07/2025	13:37:48.831	1		279.70
			1	279.70
			1	279.70
30/07/2025	13:37:40.766	14		279.70
			2	279.70
			14	279.70
			12	279.70
30/07/2025	13:35:58.429	5		279.70
			5	279.70
			5	279.70
30/07/2025	13:32:39.543	1		279.75
			1	279.75
			1	279.75
30/07/2025	13:29:20.089	100		279.50
			100	279.50
			100	279.50
30/07/2025	13:27:59.082	10		279.35
			10	279.35
			10	279.35
30/07/2025	13:27:57.402	3		279.30
			3	279.30
			3	279.30
30/07/2025	13:26:48.738	1		279.20
			1	279.20
			1	279.20
30/07/2025	13:24:55.075	3		279.05
			3	279.05
			3	279.05
30/07/2025	13:24:35.753	1		279.20
			1	279.20
			1	279.20
30/07/2025	13:24:30.433	1		279.00
			1	279.00
			1	279.00
30/07/2025	13:18:31.340	23		279.20
			23	279.20
			23	279.20
30/07/2025	13:17:25.823	3		279.10
			3	279.10
			3	279.10
30/07/2025	13:14:45.756	11		279.25
			11	279.25
			11	279.25
30/07/2025	13:14:25.869	1		279.30
			1	279.30
			1	279.30
30/07/2025	13:11:08.470	11		279.20
			11	279.20
			11	279.20
30/07/2025	13:06:11.329	2		279.25
			2	279.25
			2	279.25
30/07/2025	12:59:36.245	100		279.00
			100	279.00
			100	279.00
30/07/2025	12:58:19.636	6		278.95
			6	278.95
			6	278.95
30/07/2025	12:54:21.110	1		278.90
			1	278.90
			1	278.90
30/07/2025	12:53:43.864	4		279.20
			4	279.20
			4	279.20
30/07/2025	12:51:23.562	1		279.30
			1	279.30
			1	279.30
30/07/2025	12:48:42.672	4		279.15
			4	279.15
			4	279.15
30/07/2025	12:45:39.699	1		279.40
			1	279.40
			1	279.40
30/07/2025	12:43:17.719	3		279.20
			3	279.20
			3	279.20
30/07/2025	12:41:50.562	1		279.40
			1	279.40
			1	279.40
30/07/2025	12:40:55.826	1		279.25
			1	279.25
			1	279.25
30/07/2025	12:35:47.431	1		279.45
			1	279.45
			1	279.45
30/07/2025	12:35:35.364	300		279.20
			300	279.20
			300	279.20
30/07/2025	12:35:08.906	11		279.15
			11	279.15
			11	279.15
30/07/2025	12:33:34.468	10		279.10
			10	279.10
			10	279.10
30/07/2025	12:29:35.958	2		279.35
			2	279.35
			2	279.35
30/07/2025	12:29:35.476	37		279.10
			37	279.10
			37	279.10
30/07/2025	12:26:32.544	10		279.20
			10	279.20
			10	279.20
30/07/2025	12:24:07.082	5		279.30
			5	279.30
			5	279.30
30/07/2025	12:23:55.664	7		279.05
			7	279.05
			7	279.05
30/07/2025	12:20:12.080	20		278.95
			20	278.95
			20	278.95
30/07/2025	12:18:00.860	220		279.00
			220	279.00
			220	279.00
30/07/2025	12:17:48.351	300		278.95
			300	278.95
			300	278.95
30/07/2025	12:16:12.581	5		279.00
			5	279.00
			5	279.00
30/07/2025	12:14:15.654	3		278.80
			3	278.80
			3	278.80
30/07/2025	12:12:50.453	100		278.90
			100	278.90
			100	278.90
30/07/2025	12:10:56.472	11		278.80
			11	278.80
			11	278.80
30/07/2025	12:07:52.383	2		278.80
			2	278.80
			2	278.80
30/07/2025	12:07:40.413	8		278.80
			8	278.80
			8	278.80
30/07/2025	12:07:22.223	16		279.00
			16	279.00
			16	279.00
30/07/2025	12:06:43.375	9		279.00
			9	279.00
			9	279.00
30/07/2025	12:03:21.501	80		278.80
			80	278.80
			80	278.80
30/07/2025	12:00:34.458	1		278.80
			1	278.80
			1	278.80
30/07/2025	12:00:24.591	9		279.00
			9	279.00
			9	279.00
30/07/2025	11:58:57.738	3		279.15
			3	279.15
			3	279.15
30/07/2025	11:55:02.451	3		279.10
			3	279.10
			3	279.10
30/07/2025	11:54:03.416	1		278.95
			1	278.95
			1	278.95
30/07/2025	11:52:25.322	30		278.90
			20	278.90
			10	278.90
			30	278.90
30/07/2025	11:52:13.803	2		279.10
			2	279.10
			2	279.10
30/07/2025	11:51:29.117	2		279.15
			2	279.15
			2	279.15
30/07/2025	11:50:48.659	4		279.15
			4	279.15
			4	279.15
30/07/2025	11:50:13.176	3		279.10
			3	279.10
			3	279.10
30/07/2025	11:50:03.312	6		278.85
			6	278.85
			6	278.85
30/07/2025	11:49:52.557	15		278.85
			15	278.85
			15	278.85
30/07/2025	11:48:33.211	10		279.00
			10	279.00
			10	279.00
30/07/2025	11:48:12.098	4		279.05
			4	279.05
			4	279.05
30/07/2025	11:46:58.271	30		278.75
			30	278.75
			30	278.75
30/07/2025	11:44:39.944	2		278.75
			2	278.75
			2	278.75
30/07/2025	11:43:23.608	1		279.00
			1	279.00
			1	279.00
30/07/2025	11:42:54.014	1		278.95
			1	278.95
			1	278.95
30/07/2025	11:42:25.081	2		279.00
			2	279.00
			2	279.00
30/07/2025	11:42:08.415	1		278.80
			1	278.80
			1	278.80
30/07/2025	11:41:20.627	1		278.90
			1	278.90
			1	278.90
30/07/2025	11:40:44.450	1		278.70
			1	278.70
			1	278.70
30/07/2025	11:40:23.343	1		278.80
			1	278.80
			1	278.80
30/07/2025	11:40:00.196	2		278.90
			2	278.90
			2	278.90
30/07/2025	11:36:37.603	9		278.80
			9	278.80
			9	278.80
30/07/2025	11:35:09.770	9		279.00
			9	279.00
			9	279.00
30/07/2025	11:32:20.813	10		279.05
			10	279.05
			10	279.05
30/07/2025	11:31:43.052	35		279.05
			35	279.05
			35	279.05
30/07/2025	11:31:26.317	10		278.80
			10	278.80
			10	278.80
30/07/2025	11:30:56.720	20		279.10
			20	279.10
			20	279.10
30/07/2025	11:30:27.958	3		278.90
			3	278.90
			3	278.90
30/07/2025	11:29:58.592	250		278.90
			250	278.90
			250	278.90
30/07/2025	11:26:59.616	130		278.80
			130	278.80
			130	278.80
30/07/2025	11:25:38.581	34		278.75
			34	278.75
			34	278.75
30/07/2025	11:24:05.201	1		279.10
			1	279.10
			1	279.10
30/07/2025	11:24:02.557	2		279.15
			2	279.15
			2	279.15
30/07/2025	11:23:09.232	20		278.80
			20	278.80
			20	278.80
30/07/2025	11:21:59.018	5		278.75
			5	278.75
			5	278.75
30/07/2025	11:21:34.767	4		279.05
			4	279.05
			4	279.05
30/07/2025	11:20:44.001	40		279.05
			40	279.05
			40	279.05
30/07/2025	11:20:24.277	1		279.05
			1	279.05
			1	279.05
30/07/2025	11:17:47.427	2		279.20
			2	279.20
			2	279.20
30/07/2025	11:13:48.887	130		278.80
			130	278.80
			130	278.80
30/07/2025	11:13:26.454	5		278.80
			5	278.80
			5	278.80
30/07/2025	11:12:14.306	20		279.10
			10	279.10
			20	279.10
			10	279.10
30/07/2025	11:11:55.709	1		278.80
			1	278.80
			1	278.80
30/07/2025	11:10:58.514	1		279.05
			1	279.05
			1	279.05
30/07/2025	11:10:35.544	82		278.80
			82	278.80
			82	278.80
30/07/2025	11:10:29.988	3		278.80
			3	278.80
			3	278.80
30/07/2025	11:07:29.043	1		279.05
			1	279.05
			1	279.05
30/07/2025	11:05:46.209	130		278.90
			130	278.90
			130	278.90
30/07/2025	11:01:31.486	35		278.75
			35	278.75
			35	278.75
30/07/2025	11:00:40.208	10		278.75
			10	278.75
			10	278.75
30/07/2025	10:58:50.593	1		279.00
			1	279.00
			1	279.00
30/07/2025	10:57:14.364	4		278.70
			4	278.70
			4	278.70
30/07/2025	10:52:57.556	15		279.10
			15	279.10
			15	279.10
30/07/2025	10:52:11.661	6		279.10
			6	279.10
			6	279.10
30/07/2025	10:48:56.395	5		279.10
			5	279.10
			5	279.10
30/07/2025	10:48:12.216	1		279.15
			1	279.15
			1	279.15
30/07/2025	10:47:59.435	4		278.85
			4	278.85
			4	278.85
30/07/2025	10:45:15.980	1		278.90
			1	278.90
			1	278.90
30/07/2025	10:45:11.562	39		278.85
			39	278.85
			39	278.85
30/07/2025	10:45:11.449	1		278.85
			1	278.85
			1	278.85
30/07/2025	10:45:00.787	1		279.15
			1	279.15
			1	279.15
30/07/2025	10:44:58.176	178		279.00
			178	279.00
			178	279.00
30/07/2025	10:44:50.857	55		278.95
			55	278.95
			55	278.95
30/07/2025	10:42:40.080	10		278.95
			10	278.95
			10	278.95
30/07/2025	10:42:38.493	2		278.95
			2	278.95
			2	278.95
30/07/2025	10:40:58.454	4		278.75
			4	278.75
			4	278.75
30/07/2025	10:39:42.370	1		279.05
			1	279.05
			1	279.05
30/07/2025	10:39:37.102	5		279.00
			5	279.00
			5	279.00
30/07/2025	10:39:29.690	51		278.75
			51	278.75
			51	278.75
30/07/2025	10:39:26.931	3		279.00
			3	279.00
			3	279.00
30/07/2025	10:39:23.723	7		279.00
			7	279.00
			7	279.00
30/07/2025	10:37:46.879	9		279.15
			9	279.15
			9	279.15
30/07/2025	10:36:08.609	1		278.75
			1	278.75
			1	278.75
30/07/2025	10:32:40.169	3		278.70
			3	278.70
			3	278.70
30/07/2025	10:32:25.911	10		278.50
			10	278.50
			10	278.50
30/07/2025	10:31:46.533	10		278.55
			10	278.55
			10	278.55
30/07/2025	10:27:59.631	15		278.25
			15	278.25
			15	278.25
30/07/2025	10:27:12.429	3		278.45
			3	278.45
			3	278.45
30/07/2025	10:25:13.969	1		278.60
			1	278.60
			1	278.60
30/07/2025	10:24:35.465	5		278.65
			5	278.65
			5	278.65
30/07/2025	10:23:39.331	22		278.30
			22	278.30
			22	278.30
30/07/2025	10:21:41.400	90		278.40
			90	278.40
			90	278.40
30/07/2025	10:21:39.525	300		278.40
			300	278.40
			300	278.40
30/07/2025	10:21:31.701	300		278.35
			300	278.35
			300	278.35
30/07/2025	10:21:31.510	39		278.35
			39	278.35
			39	278.35
30/07/2025	10:20:45.247	1		278.50
			1	278.50
			1	278.50
30/07/2025	10:16:48.314	2		278.50
			2	278.50
			2	278.50
30/07/2025	10:15:31.181	3		278.50
			3	278.50
			3	278.50
30/07/2025	10:15:26.952	1		278.75
			1	278.75
			1	278.75
30/07/2025	10:13:40.556	8		278.50
			8	278.50
			8	278.50
30/07/2025	10:12:09.557	1		278.70
			1	278.70
			1	278.70
30/07/2025	10:11:41.061	2		278.85
			2	278.85
			2	278.85
30/07/2025	10:10:35.498	1		278.75
			1	278.75
			1	278.75
30/07/2025	10:10:08.160	5		278.80
			5	278.80
			5	278.80
30/07/2025	10:09:22.589	1		278.70
			1	278.70
			1	278.70
30/07/2025	10:09:05.640	7		279.10
			5	279.10
			2	279.10
			7	279.10
30/07/2025	10:09:04.883	1		279.10
			1	279.10
			1	279.10
30/07/2025	10:05:37.317	8		278.65
			8	278.65
			8	278.65
30/07/2025	10:04:30.358	1		278.80
			1	278.80
			1	278.80
30/07/2025	10:04:27.567	2		278.90
			2	278.90
			2	278.90
30/07/2025	10:02:25.947	2		278.95
			2	278.95
			2	278.95
30/07/2025	10:01:28.604	4		278.50
			4	278.50
			4	278.50
30/07/2025	09:59:14.878	2		278.30
			2	278.30
			2	278.30
30/07/2025	09:59:08.408	100		278.30
			100	278.30
			100	278.30
30/07/2025	09:54:58.431	100		278.15
			100	278.15
			100	278.15
30/07/2025	09:54:27.376	12		278.40
			12	278.40
			12	278.40
30/07/2025	09:53:11.218	1		278.40
			1	278.40
			1	278.40
30/07/2025	09:52:39.609	1		278.40
			1	278.40
			1	278.40
30/07/2025	09:52:35.967	10		278.15
			10	278.15
			10	278.15
30/07/2025	09:52:34.074	1		278.15
			1	278.15
			1	278.15
30/07/2025	09:52:06.097	6		278.20
			6	278.20
			6	278.20
30/07/2025	09:51:18.900	200		278.15
			200	278.15
			200	278.15
30/07/2025	09:48:18.896	3		278.20
			3	278.20
			3	278.20
30/07/2025	09:47:45.585	1		278.45
			1	278.45
			1	278.45
30/07/2025	09:46:28.336	1		278.50
			1	278.50
			1	278.50
30/07/2025	09:46:00.445	10		278.20
			10	278.20
			10	278.20
30/07/2025	09:45:07.472	10		278.30
			10	278.30
			10	278.30
30/07/2025	09:43:18.876	1		278.35
			1	278.35
			1	278.35
30/07/2025	09:43:13.738	1		278.50
			1	278.50
			1	278.50
30/07/2025	09:43:07.564	10		278.30
			10	278.30
			10	278.30
30/07/2025	09:42:21.487	1		278.15
			1	278.15
			1	278.15
30/07/2025	09:41:18.126	4		278.40
			4	278.40
			4	278.40
30/07/2025	09:37:47.137	2		278.05
			2	278.05
			2	278.05
30/07/2025	09:37:21.733	10		278.30
			10	278.30
			10	278.30
30/07/2025	09:36:18.245	300		278.10
			300	278.10
			300	278.10
30/07/2025	09:35:54.041	7		278.15
			7	278.15
			7	278.15
30/07/2025	09:35:14.279	10		278.15
			10	278.15
			10	278.15
30/07/2025	09:32:12.549	1		277.95
			1	277.95
			1	277.95
30/07/2025	09:30:18.776	1		277.90
			1	277.90
			1	277.90
30/07/2025	09:27:57.626	1		277.90
			1	277.90
			1	277.90
30/07/2025	09:27:10.801	200		277.80
			200	277.80
			200	277.80
30/07/2025	09:24:55.932	3		277.90
			3	277.90
			3	277.90
30/07/2025	09:24:14.314	16		277.90
			16	277.90
			16	277.90
30/07/2025	09:23:20.291	150		277.90
			150	277.90
			150	277.90
30/07/2025	09:22:25.796	3		278.05
			3	278.05
			3	278.05
30/07/2025	09:20:26.323	40		278.10
			40	278.10
			40	278.10
30/07/2025	09:20:01.395	2		278.00
			2	278.00
			2	278.00
30/07/2025	09:19:48.498	5		278.00
			5	278.00
			5	278.00
30/07/2025	09:18:52.841	7		278.10
			7	278.10
			7	278.10
30/07/2025	09:18:42.432	24		278.00
			24	278.00
			24	278.00
30/07/2025	09:14:21.635	1		278.15
			1	278.15
			1	278.15
30/07/2025	09:08:53.481	250		278.50
			250	278.50
			250	278.50
30/07/2025	09:08:46.723	250		278.50
			250	278.50
			250	278.50
30/07/2025	09:08:23.635	5		278.50
			5	278.50
			5	278.50
30/07/2025	09:06:35.979	100		278.60
			100	278.60
			100	278.60
30/07/2025	09:05:36.163	10		278.45
			10	278.45
			10	278.45
30/07/2025	09:04:28.927	10		278.80
			10	278.80
			10	278.80
30/07/2025	09:04:28.828	36		278.80
			36	278.80
			36	278.80
30/07/2025	09:04:02.071	300		278.65
			300	278.65
			300	278.65
30/07/2025	09:03:17.377	20		278.65
			20	278.65
			20	278.65
30/07/2025	09:03:04.810	19		278.65
			19	278.65
			19	278.65
30/07/2025	09:02:08.491	1		278.80
			1	278.80
			1	278.80
30/07/2025	09:02:00.690	8		278.65
			8	278.65
			8	278.65
30/07/2025	09:00:13.625	2		278.80
			2	278.80
			2	278.80
30/07/2025	08:59:56.305	3		278.65
			3	278.65
			3	278.65
30/07/2025	08:59:15.687	1		278.65
			1	278.65
			1	278.65
30/07/2025	08:58:58.855	6		278.65
			6	278.65
			6	278.65
30/07/2025	08:55:57.976	5		278.80
			5	278.80
			5	278.80
30/07/2025	08:55:24.702	250		278.65
			250	278.65
			250	278.65
30/07/2025	08:55:07.875	1		278.80
			1	278.80
			1	278.80
30/07/2025	08:54:43.501	3		278.65
			3	278.65
			3	278.65
30/07/2025	08:54:24.785	3		278.65
			3	278.65
			3	278.65
30/07/2025	08:54:05.662	1		278.80
			1	278.80
			1	278.80
30/07/2025	08:52:01.695	17		278.65
			17	278.65
			17	278.65
30/07/2025	08:51:52.088	9		278.80
			9	278.80
			9	278.80
30/07/2025	08:51:45.187	10		278.65
			10	278.65
			10	278.65
30/07/2025	08:51:33.079	75		278.65
			75	278.65
			75	278.65
30/07/2025	08:50:40.025	3		278.65
			3	278.65
			3	278.65
30/07/2025	08:47:12.399	1		278.80
			1	278.80
			1	278.80
30/07/2025	08:46:37.541	5		278.65
			5	278.65
			5	278.65
30/07/2025	08:44:58.320	168		278.80
			23	278.80
			168	278.80
			145	278.80
30/07/2025	08:44:53.116	250		278.75
			250	278.75
			250	278.75
30/07/2025	08:44:42.556	250		278.75
			250	278.75
			250	278.75
30/07/2025	08:44:02.694	4		278.75
			4	278.75
			4	278.75
30/07/2025	08:43:48.948	1		278.65
			1	278.65
			1	278.65
30/07/2025	08:42:38.591	200		278.70
			200	278.70
			200	278.70
30/07/2025	08:42:08.407	250		278.65
			250	278.65
			250	278.65
30/07/2025	08:41:48.552	250		278.65
			250	278.65
			250	278.65
30/07/2025	08:37:26.196	3		278.55
			3	278.55
			3	278.55
30/07/2025	08:37:11.788	1		278.65
			1	278.65
			1	278.65
30/07/2025	08:35:39.806	250		278.65
			250	278.65
			250	278.65
30/07/2025	08:35:38.400	1		278.65
			1	278.65
			1	278.65
30/07/2025	08:35:24.900	3		278.45
			3	278.45
			3	278.45
30/07/2025	08:35:19.989	8		278.65
			8	278.65
			8	278.65
30/07/2025	08:32:59.208	50		278.45
			50	278.45
			50	278.45
30/07/2025	08:32:29.285	10		278.45
			10	278.45
			10	278.45
30/07/2025	08:30:49.234	4		278.65
			4	278.65
			4	278.65
30/07/2025	08:30:32.332	1		278.45
			1	278.45
			1	278.45
30/07/2025	08:25:20.599	100		278.50
			100	278.50
			100	278.50
30/07/2025	08:25:17.121	21		278.60
			21	278.60
			21	278.60
30/07/2025	08:23:11.554	1		278.55
			1	278.55
			1	278.55
30/07/2025	08:22:27.205	200		278.60
			200	278.60
			200	278.60
30/07/2025	08:21:17.688	250		278.65
			250	278.65
			250	278.65
30/07/2025	08:20:39.657	10		278.75
			10	278.75
			10	278.75
30/07/2025	08:20:24.398	20		278.65
			20	278.65
			20	278.65
30/07/2025	08:19:08.976	10		278.65
			10	278.65
			10	278.65
30/07/2025	08:18:49.498	200		278.70
			150	278.70
			50	278.70
			200	278.70
30/07/2025	08:18:47.483	75		278.75
			4	278.75
			71	278.75
			75	278.75
30/07/2025	08:18:18.475	250		278.75
			250	278.75
			250	278.75
30/07/2025	08:18:11.566	250		278.75
			250	278.75
			250	278.75
30/07/2025	08:17:16.800	1		278.65
			1	278.65
			1	278.65
30/07/2025	08:16:11.489	100		278.75
			100	278.75
			100	278.75
30/07/2025	08:16:11.411	100		278.80
			100	278.80
			100	278.80
30/07/2025	08:15:56.127	2		278.80
			2	278.80
			2	278.80
30/07/2025	08:15:01.005	110		278.75
			110	278.75
			110	278.75
30/07/2025	08:13:36.897	1		278.75
			1	278.75
			1	278.75
30/07/2025	08:12:38.729	1		278.80
			1	278.80
			1	278.80
30/07/2025	08:11:37.842	150		278.80
			150	278.80
			150	278.80
30/07/2025	08:10:45.984	1		278.75
			1	278.75
			1	278.75
30/07/2025	08:10:28.639	2		278.80
			2	278.80
			2	278.80
30/07/2025	08:10:24.917	50		278.80
			50	278.80
			50	278.80
30/07/2025	08:08:50.994	3		278.75
			3	278.75
			3	278.75
30/07/2025	08:08:24.244	100		278.75
			91	278.75
			9	278.75
			100	278.75
30/07/2025	08:08:21.349	300		278.80
			300	278.80
			300	278.80
30/07/2025	08:08:20.644	20		278.80
			20	278.80
			20	278.80
30/07/2025	08:08:19.338	5		278.80
			5	278.80
			5	278.80
30/07/2025	08:08:13.406	29		278.80
			29	278.80
			29	278.80
30/07/2025	08:08:00.706	250		278.80
			250	278.80
			250	278.80
30/07/2025	08:07:46.216	250		278.80
			250	278.80
			250	278.80
30/07/2025	08:07:27.241	1		278.85
			1	278.85
			1	278.85
30/07/2025	08:05:28.053	1		278.65
			1	278.65
			1	278.65
30/07/2025	08:05:20.665	220		278.70
			170	278.70
			200	278.70
			50	278.70
			20	278.70
30/07/2025	08:03:13.806	300		278.45
			300	278.45
			300	278.45
30/07/2025	08:03:10.908	43		278.45
			43	278.45
			43	278.45
30/07/2025	08:01:31.822	1		278.15
			1	278.15
			1	278.15
30/07/2025	08:00:51.381	16		278.15
			16	278.15
			16	278.15
30/07/2025	08:00:46.748	20		278.65
			20	278.65
			20	278.65
30/07/2025	08:00:46.025	25		278.65
			25	278.65
			25	278.65
30/07/2025	08:00:13.658	9		278.65
			9	278.65
			9	278.65
30/07/2025	07:48:19.377	63		278.55
			63	278.55
			63	278.55
30/07/2025	07:42:12.830	15		278.55
			15	278.55
			15	278.55
30/07/2025	07:38:29.189	3		278.05
			3	278.05
			3	278.05
30/07/2025	07:36:21.000	35		278.50
			35	278.50
			35	278.50
30/07/2025	07:35:16.921	4		278.55
			4	278.55
			4	278.55
30/07/2025	07:33:15.121	204		278.55
			50	278.55
			71	278.55
			1	278.55
			1	278.55
			7	278.55
			25	278.55
			4	278.55
			2	278.55
			63	278.55
			1	278.55
			85	278.55
			4	278.55
			25	278.55
			1	278.55
			42	278.55
			5	278.55
			9	278.55
			10	278.55
			2	278.55

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: 44.225 / Ask: 44.30
Volume: 1 799 533
-5.65%

Top 5 Turnover

Realtime Quotes
Last Update:
30/07/2025 @ 17:44:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice