Tesla Inc.

248

222

375.25

Date Time Volume Order Volume Price
09/01/2026 11:42:24.453 5   375.25
      5 375.25
      5 375.25
09/01/2026 11:36:07.941 1   375.25
      1 375.25
      1 375.25
09/01/2026 11:35:32.840 8   375.35
      8 375.35
      8 375.35
09/01/2026 11:35:12.525 5   375.40
      5 375.40
      5 375.40
09/01/2026 11:32:36.691 42   375.40
      42 375.40
      42 375.40
09/01/2026 11:32:31.820 2   375.25
      2 375.25
      2 375.25
09/01/2026 11:32:07.268 20   375.30
      20 375.30
      20 375.30
09/01/2026 11:30:20.937 3   375.55
      3 375.55
      3 375.55
09/01/2026 11:28:48.637 1   375.30
      1 375.30
      1 375.30
09/01/2026 11:28:40.570 15   375.30
      15 375.30
      15 375.30
09/01/2026 11:28:02.940 1   375.50
      1 375.50
      1 375.50
09/01/2026 11:25:54.113 7   375.35
      7 375.35
      7 375.35
09/01/2026 11:25:53.315 1   375.35
      1 375.35
      1 375.35
09/01/2026 11:25:10.858 2   375.60
      2 375.60
      2 375.60
09/01/2026 11:24:06.158 50   375.50
      50 375.50
      50 375.50
09/01/2026 11:23:34.043 1   375.60
      1 375.60
      1 375.60
09/01/2026 11:22:35.079 1   375.35
      1 375.35
      1 375.35
09/01/2026 11:21:50.935 6   375.25
      6 375.25
      6 375.25
09/01/2026 11:21:16.932 30   375.20
      30 375.20
      30 375.20
09/01/2026 11:19:58.680 50   375.25
      50 375.25
      50 375.25
09/01/2026 11:19:16.311 45   375.35
      45 375.35
      45 375.35
09/01/2026 11:18:53.885 1   375.15
      1 375.15
      1 375.15
09/01/2026 11:18:10.093 15   375.20
      15 375.20
      15 375.20
09/01/2026 11:16:16.637 15   375.15
      15 375.15
      15 375.15
09/01/2026 11:15:00.196 1   375.25
      1 375.25
      1 375.25
09/01/2026 11:14:38.352 1   375.35
      1 375.35
      1 375.35
09/01/2026 11:14:22.446 1   375.25
      1 375.25
      1 375.25
09/01/2026 11:12:04.221 2   375.45
      2 375.45
      2 375.45
09/01/2026 11:11:28.129 8   375.35
      8 375.35
      8 375.35
09/01/2026 11:11:27.609 190   375.25
      190 375.25
      190 375.25
09/01/2026 11:10:15.088 15   375.40
      15 375.40
      15 375.40
09/01/2026 11:09:56.420 6   375.40
      6 375.40
      6 375.40
09/01/2026 11:09:30.652 4   375.25
      4 375.25
      4 375.25
09/01/2026 11:09:29.654 3   375.45
      3 375.45
      3 375.45
09/01/2026 11:08:09.033 5   375.20
      5 375.20
      5 375.20
09/01/2026 11:05:58.509 4   375.15
      4 375.15
      4 375.15
09/01/2026 11:04:01.762 3   375.15
      3 375.15
      3 375.15
09/01/2026 11:03:11.852 1   375.35
      1 375.35
      1 375.35
09/01/2026 11:02:06.110 109   375.40
      109 375.40
      109 375.40
09/01/2026 11:01:24.666 1   375.40
      1 375.40
      1 375.40
09/01/2026 11:00:33.565 5   375.50
      5 375.50
      5 375.50
09/01/2026 10:59:48.155 1   375.50
      1 375.50
      1 375.50
09/01/2026 10:58:59.923 3   375.25
      3 375.25
      3 375.25
09/01/2026 10:56:41.297 13   375.25
      13 375.25
      13 375.25
09/01/2026 10:52:04.567 2   375.30
      2 375.30
      2 375.30
09/01/2026 10:49:33.589 1   375.30
      1 375.30
      1 375.30
09/01/2026 10:48:11.503 10   375.35
      10 375.35
      10 375.35
09/01/2026 10:47:23.403 1   375.30
      1 375.30
      1 375.30
09/01/2026 10:42:51.049 3   375.40
      3 375.40
      3 375.40
09/01/2026 10:42:17.639 1   375.30
      1 375.30
      1 375.30
09/01/2026 10:42:16.832 3   375.15
      3 375.15
      3 375.15
09/01/2026 10:42:05.259 1   375.30
      1 375.30
      1 375.30
09/01/2026 10:38:25.876 33   375.20
      33 375.20
      33 375.20
09/01/2026 10:36:20.984 140   374.80
      140 374.80
      140 374.80
09/01/2026 10:33:41.344 14   374.75
      14 374.75
      14 374.75
09/01/2026 10:33:01.864 5   374.60
      5 374.60
      5 374.60
09/01/2026 10:31:53.730 1   374.80
      1 374.80
      1 374.80
09/01/2026 10:31:48.598 1   374.80
      1 374.80
      1 374.80
09/01/2026 10:31:31.019 3   374.65
      3 374.65
      3 374.65
09/01/2026 10:29:40.601 16   374.50
      16 374.50
      16 374.50
09/01/2026 10:28:15.325 33   374.50
      33 374.50
      33 374.50
09/01/2026 10:27:52.183 5   374.50
      3 374.50
      5 374.50
      2 374.50
09/01/2026 10:26:51.208 1   374.35
      1 374.35
      1 374.35
09/01/2026 10:26:39.230 1   374.20
      1 374.20
      1 374.20
09/01/2026 10:26:30.119 8   374.20
      8 374.20
      8 374.20
09/01/2026 10:26:16.064 27   374.35
      27 374.35
      27 374.35
09/01/2026 10:24:54.772 6   374.35
      6 374.35
      6 374.35
09/01/2026 10:20:41.489 5   374.45
      5 374.45
      5 374.45
09/01/2026 10:19:47.028 10   374.40
      10 374.40
      10 374.40
09/01/2026 10:19:15.657 1   374.20
      1 374.20
      1 374.20
09/01/2026 10:19:02.967 16   374.40
      16 374.40
      16 374.40
09/01/2026 10:18:06.024 1   374.40
      1 374.40
      1 374.40
09/01/2026 10:17:52.132 1   374.35
      1 374.35
      1 374.35
09/01/2026 10:17:37.963 3   374.15
      3 374.15
      3 374.15
09/01/2026 10:16:20.642 1   374.35
      1 374.35
      1 374.35
09/01/2026 10:15:01.442 33   374.35
      33 374.35
      33 374.35
09/01/2026 10:14:47.567 1   374.25
      1 374.25
      1 374.25
09/01/2026 10:11:36.004 5   374.05
      5 374.05
      5 374.05
09/01/2026 10:10:47.766 3   374.35
      3 374.35
      3 374.35
09/01/2026 10:10:17.888 2   374.35
      2 374.35
      2 374.35
09/01/2026 10:10:16.899 1   374.15
      1 374.15
      1 374.15
09/01/2026 10:09:40.960 1   374.15
      1 374.15
      1 374.15
09/01/2026 10:07:36.947 40   374.30
      40 374.30
      40 374.30
09/01/2026 10:07:31.440 3   374.45
      3 374.45
      3 374.45
09/01/2026 10:07:03.897 8   374.40
      8 374.40
      8 374.40
09/01/2026 10:03:06.666 8   374.40
      8 374.40
      8 374.40
09/01/2026 10:00:13.421 300   374.30
      270 374.30
      30 374.30
      300 374.30
09/01/2026 09:59:49.402 1   374.05
      1 374.05
      1 374.05
09/01/2026 09:58:33.074 150   374.10
      150 374.10
      140 374.10
      10 374.10
09/01/2026 09:58:16.675 300   374.15
      300 374.15
      300 374.15
09/01/2026 09:56:05.981 15   374.15
      15 374.15
      15 374.15
09/01/2026 09:54:21.064 150   374.30
      150 374.30
      150 374.30
09/01/2026 09:54:11.274 159   374.35
      159 374.35
      159 374.35
09/01/2026 09:53:56.379 2   374.35
      2 374.35
      2 374.35
09/01/2026 09:53:45.615 1   374.50
      1 374.50
      1 374.50
09/01/2026 09:52:31.680 150   374.55
      150 374.55
      150 374.55
09/01/2026 09:52:19.574 1   374.55
      1 374.55
      1 374.55
09/01/2026 09:51:34.590 1   374.65
      1 374.65
      1 374.65
09/01/2026 09:51:28.521 20   374.70
      20 374.70
      20 374.70
09/01/2026 09:50:43.161 1   374.55
      1 374.55
      1 374.55
09/01/2026 09:49:22.726 1   374.80
      1 374.80
      1 374.80
09/01/2026 09:48:47.006 1   374.55
      1 374.55
      1 374.55
09/01/2026 09:43:20.164 4   375.00
      4 375.00
      4 375.00
09/01/2026 09:40:52.322 1   375.20
      1 375.20
      1 375.20
09/01/2026 09:40:38.841 1   375.00
      1 375.00
      1 375.00
09/01/2026 09:39:15.847 3   374.95
      3 374.95
      3 374.95
09/01/2026 09:39:04.971 1   375.10
      1 375.10
      1 375.10
09/01/2026 09:38:52.931 35   374.90
      5 374.90
      30 374.90
      35 374.90
09/01/2026 09:38:13.062 1   375.10
      1 375.10
      1 375.10
09/01/2026 09:38:07.693 10   375.10
      10 375.10
      10 375.10
09/01/2026 09:37:12.688 20   375.10
      20 375.10
      20 375.10
09/01/2026 09:35:55.239 7   375.05
      7 375.05
      7 375.05
09/01/2026 09:35:53.436 1   375.20
      1 375.20
      1 375.20
09/01/2026 09:35:04.678 55   375.00
      55 375.00
      55 375.00
09/01/2026 09:31:52.469 1   375.05
      1 375.05
      1 375.05
09/01/2026 09:31:26.504 1   374.85
      1 374.85
      1 374.85
09/01/2026 09:30:22.951 6   374.85
      6 374.85
      6 374.85
09/01/2026 09:29:59.056 300   375.05
      300 375.05
      300 375.05
09/01/2026 09:27:52.081 1   375.05
      1 375.05
      1 375.05
09/01/2026 09:27:35.381 1   374.80
      1 374.80
      1 374.80
09/01/2026 09:26:27.344 20   374.80
      20 374.80
      20 374.80
09/01/2026 09:25:31.826 3   374.90
      3 374.90
      3 374.90
09/01/2026 09:18:45.742 3   374.85
      3 374.85
      3 374.85
09/01/2026 09:18:23.906 1   375.20
      1 375.20
      1 375.20
09/01/2026 09:15:53.933 50   375.40
      50 375.40
      50 375.40
09/01/2026 09:15:51.391 4   375.40
      4 375.40
      4 375.40
09/01/2026 09:15:28.774 1   375.45
      1 375.45
      1 375.45
09/01/2026 09:14:06.971 150   375.45
      150 375.45
      150 375.45
09/01/2026 09:12:05.095 1   375.55
      1 375.55
      1 375.55
09/01/2026 09:10:40.660 40   375.45
      40 375.45
      40 375.45
09/01/2026 09:10:15.018 3   375.35
      3 375.35
      3 375.35
09/01/2026 09:09:48.187 30   375.35
      30 375.35
      30 375.35
09/01/2026 09:09:31.670 120   375.30
      120 375.30
      120 375.30
09/01/2026 09:09:21.235 150   375.25
      150 375.25
      150 375.25
09/01/2026 09:09:20.730 100   375.25
      100 375.25
      100 375.25
09/01/2026 09:09:01.225 300   375.25
      27 375.25
      273 375.25
      300 375.25
09/01/2026 09:07:58.773 1   374.80
      1 374.80
      1 374.80
09/01/2026 09:07:01.341 95   375.00
      95 375.00
      95 375.00
09/01/2026 09:05:52.426 1   375.15
      1 375.15
      1 375.15
09/01/2026 09:05:21.517 1   375.15
      1 375.15
      1 375.15
09/01/2026 09:05:18.603 1   374.85
      1 374.85
      1 374.85
09/01/2026 09:04:31.807 5   374.60
      5 374.60
      5 374.60
09/01/2026 09:03:47.067 3   375.25
      3 375.25
      3 375.25
09/01/2026 08:58:36.934 2   375.55
      2 375.55
      2 375.55
09/01/2026 08:58:29.771 7   374.70
      7 374.70
      7 374.70
09/01/2026 08:57:26.051 7   374.70
      7 374.70
      7 374.70
09/01/2026 08:57:10.107 5   375.50
      5 375.50
      5 375.50
09/01/2026 08:56:15.747 3   374.60
      3 374.60
      3 374.60
09/01/2026 08:55:44.560 1   375.55
      1 375.55
      1 375.55
09/01/2026 08:55:28.638 15   375.30
      15 375.30
      15 375.30
09/01/2026 08:54:44.986 65   374.60
      65 374.60
      65 374.60
09/01/2026 08:53:38.597 209   375.10
      209 375.10
      209 375.10
09/01/2026 08:53:38.094 250   375.10
      250 375.10
      250 375.10
09/01/2026 08:53:02.433 40   375.10
      40 375.10
      40 375.10
09/01/2026 08:51:31.012 44   375.15
      44 375.15
      44 375.15
09/01/2026 08:51:30.510 187   375.15
      187 375.15
      187 375.15
09/01/2026 08:50:20.799 300   375.35
      300 375.35
      300 375.35
09/01/2026 08:50:05.907 70   375.20
      70 375.20
      70 375.20
09/01/2026 08:49:58.498 1   375.20
      1 375.20
      1 375.20
09/01/2026 08:48:58.386 97   375.10
      97 375.10
      97 375.10
09/01/2026 08:48:19.640 320   375.30
      320 375.30
      320 375.30
09/01/2026 08:47:10.094 430   375.45
      300 375.45
      430 375.45
      130 375.45
09/01/2026 08:46:54.548 1   375.45
      1 375.45
      1 375.45
09/01/2026 08:46:20.638 15   374.65
      15 374.65
      15 374.65
09/01/2026 08:45:33.939 3   374.65
      3 374.65
      3 374.65
09/01/2026 08:45:11.520 3   375.45
      3 375.45
      3 375.45
09/01/2026 08:44:48.661 1   375.45
      1 375.45
      1 375.45
09/01/2026 08:43:38.236 1   375.45
      1 375.45
      1 375.45
09/01/2026 08:42:42.560 1   375.45
      1 375.45
      1 375.45
09/01/2026 08:40:54.446 200   375.00
      200 375.00
      50 375.00
      150 375.00
09/01/2026 08:40:47.307 100   374.95
      100 374.95
      100 374.95
09/01/2026 08:38:46.227 3   374.50
      3 374.50
      3 374.50
09/01/2026 08:38:23.372 1   374.95
      1 374.95
      1 374.95
09/01/2026 08:38:21.060 1   374.95
      1 374.95
      1 374.95
09/01/2026 08:37:37.240 5   374.50
      5 374.50
      5 374.50
09/01/2026 08:36:56.852 100   375.15
      100 375.15
      100 375.15
09/01/2026 08:36:56.459 13   374.50
      13 374.50
      11 374.50
      2 374.50
09/01/2026 08:33:29.100 2   374.50
      2 374.50
      2 374.50
09/01/2026 08:32:54.918 2   374.50
      2 374.50
      2 374.50
09/01/2026 08:30:50.737 6   375.15
      6 375.15
      6 375.15
09/01/2026 08:29:34.532 30   374.50
      30 374.50
      30 374.50
09/01/2026 08:29:27.227 2   375.15
      2 375.15
      2 375.15
09/01/2026 08:28:41.525 67   374.95
      67 374.95
      67 374.95
09/01/2026 08:25:01.974 3   374.50
      3 374.50
      3 374.50
09/01/2026 08:24:05.997 1   375.15
      1 375.15
      1 375.15
09/01/2026 08:17:36.880 1   374.40
      1 374.40
      1 374.40
09/01/2026 08:16:59.551 1   375.15
      1 375.15
      1 375.15
09/01/2026 08:16:06.817 1   375.15
      1 375.15
      1 375.15
09/01/2026 08:12:44.216 10   375.00
      10 375.00
      10 375.00
09/01/2026 08:06:46.310 1   375.15
      1 375.15
      1 375.15
09/01/2026 08:06:45.608 1   375.15
      1 375.15
      1 375.15
09/01/2026 08:06:25.685 1   374.50
      1 374.50
      1 374.50
09/01/2026 08:06:21.059 5   374.50
      5 374.50
      5 374.50
09/01/2026 08:06:20.554 2   374.50
      2 374.50
      2 374.50
09/01/2026 08:06:09.085 1   375.15
      1 375.15
      1 375.15
09/01/2026 08:06:03.258 1   375.15
      1 375.15
      1 375.15
09/01/2026 08:03:56.034 4   374.50
      4 374.50
      4 374.50
09/01/2026 08:02:35.993 3   374.95
      3 374.95
      3 374.95
09/01/2026 08:00:57.631 1   374.95
      1 374.95
      1 374.95
09/01/2026 08:00:40.201 6   374.95
      6 374.95
      6 374.95
09/01/2026 08:00:11.136 2   374.30
      2 374.30
      2 374.30
09/01/2026 08:00:06.705 4   374.95
      4 374.95
      4 374.95
09/01/2026 08:00:03.683 50   374.30
      50 374.30
      50 374.30
09/01/2026 07:55:54.001 100   374.95
      100 374.95
      100 374.95
09/01/2026 07:52:45.119 170   375.10
      5 375.10
      84 375.10
      47 375.10
      7 375.10
      7 375.10
      170 375.10
      20 375.10
09/01/2026 07:50:13.728 130   374.90
      130 374.90
      130 374.90
09/01/2026 07:48:59.479 15   374.10
      15 374.10
      15 374.10
09/01/2026 07:41:54.464 9   374.10
      9 374.10
      9 374.10
09/01/2026 07:36:37.098 150   374.60
      150 374.60
      150 374.60
09/01/2026 07:36:33.257 200   374.55
      200 374.55
      200 374.55
09/01/2026 07:36:29.301 250   374.55
      250 374.55
      250 374.55
09/01/2026 07:35:19.201 8   374.20
      8 374.20
      8 374.20
09/01/2026 07:34:56.320 200   373.85
      200 373.85
      200 373.85
09/01/2026 07:34:56.218 1   373.85
      1 373.85
      1 373.85
09/01/2026 07:34:55.614 1   373.85
      1 373.85
      1 373.85
09/01/2026 07:34:54.708 1   373.85
      1 373.85
      1 373.85
09/01/2026 07:34:54.102 1   373.85
      1 373.85
      1 373.85
09/01/2026 07:34:53.498 1   373.85
      1 373.85
      1 373.85
09/01/2026 07:34:52.895 164   373.85
      164 373.85
      164 373.85
09/01/2026 07:34:51.097 10   373.85
      10 373.85
      10 373.85
09/01/2026 07:34:20.871 22   374.00
      14 374.00
      22 374.00
      8 374.00
09/01/2026 07:32:32.677 335   374.40
      5 374.40
      300 374.40
      10 374.40
      2 374.40
      7 374.40
      5 374.40
      3 374.40
      15 374.40
      15 374.40
      2 374.40
      145 374.40
      1 374.40
      10 374.40
      150 374.40
Copyright © 2026 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)