Toyota Motor Corp.

240

216

16.60

Date Time Volume Order Volume Price
15/05/2026 21:59:42.059 600   16.60
      600 16.60
      600 16.60
15/05/2026 21:58:40.075 65   16.80
      65 16.80
      65 16.80
15/05/2026 21:47:39.426 200   16.698
      200 16.698
      200 16.698
15/05/2026 21:17:53.964 75   16.698
      75 16.698
      75 16.698
15/05/2026 20:51:47.339 1   16.60
      1 16.60
      1 16.60
15/05/2026 20:49:33.740 6   16.698
      6 16.698
      6 16.698
15/05/2026 20:49:18.488 6   16.698
      6 16.698
      6 16.698
15/05/2026 20:24:19.197 6   16.698
      6 16.698
      6 16.698
15/05/2026 20:23:21.552 50   16.698
      50 16.698
      50 16.698
15/05/2026 20:05:15.587 1   16.698
      1 16.698
      1 16.698
15/05/2026 20:01:08.880 2   16.698
      2 16.698
      2 16.698
15/05/2026 20:00:12.356 1   16.698
      1 16.698
      1 16.698
15/05/2026 19:55:06.071 1   16.698
      1 16.698
      1 16.698
15/05/2026 19:50:00.265 13   16.60
      13 16.60
      13 16.60
15/05/2026 19:47:09.182 5   16.698
      5 16.698
      5 16.698
15/05/2026 19:42:45.817 3   16.60
      3 16.60
      3 16.60
15/05/2026 19:42:18.320 1   16.698
      1 16.698
      1 16.698
15/05/2026 19:40:40.362 1   16.698
      1 16.698
      1 16.698
15/05/2026 19:35:48.029 1   16.698
      1 16.698
      1 16.698
15/05/2026 19:35:39.806 2   16.698
      2 16.698
      2 16.698
15/05/2026 19:33:10.236 1 000   16.658
      1 000 16.658
      1 000 16.658
15/05/2026 19:29:36.333 6   16.698
      6 16.698
      6 16.698
15/05/2026 19:27:55.205 1   16.60
      1 16.60
      1 16.60
15/05/2026 19:24:56.055 1   16.698
      1 16.698
      1 16.698
15/05/2026 19:24:25.479 2   16.60
      2 16.60
      2 16.60
15/05/2026 19:19:14.638 1   16.60
      1 16.60
      1 16.60
15/05/2026 19:17:50.840 1   16.698
      1 16.698
      1 16.698
15/05/2026 19:12:04.919 120   16.698
      120 16.698
      120 16.698
15/05/2026 19:08:41.201 14   16.698
      14 16.698
      14 16.698
15/05/2026 19:04:15.894 3   16.60
      3 16.60
      3 16.60
15/05/2026 19:04:12.853 2   16.698
      2 16.698
      2 16.698
15/05/2026 19:01:16.803 10   16.698
      10 16.698
      10 16.698
15/05/2026 18:43:03.758 1 000   16.658
      1 000 16.658
      1 000 16.658
15/05/2026 18:42:38.404 300   16.66
      300 16.66
      300 16.66
15/05/2026 18:42:24.919 800   16.662
      800 16.662
      800 16.662
15/05/2026 18:38:01.003 75   16.698
      75 16.698
      75 16.698
15/05/2026 18:26:58.597 1   16.698
      1 16.698
      1 16.698
15/05/2026 18:24:40.329 3   16.698
      3 16.698
      3 16.698
15/05/2026 18:21:21.504 1   16.698
      1 16.698
      1 16.698
15/05/2026 18:18:28.442 3   16.698
      3 16.698
      3 16.698
15/05/2026 18:00:46.000 3   16.662
      3 16.662
      3 16.662
15/05/2026 18:00:42.149 1   16.698
      1 16.698
      1 16.698
15/05/2026 18:00:14.441 2   16.698
      2 16.698
      2 16.698
15/05/2026 17:57:08.337 3   16.662
      3 16.662
      3 16.662
15/05/2026 17:56:31.403 3   16.698
      3 16.698
      3 16.698
15/05/2026 17:46:16.419 65   16.662
      65 16.662
      65 16.662
15/05/2026 17:46:13.876 2   16.698
      2 16.698
      2 16.698
15/05/2026 17:39:00.482 30   16.698
      30 16.698
      30 16.698
15/05/2026 17:38:32.969 3   16.698
      3 16.698
      3 16.698
15/05/2026 17:25:52.850 4   16.698
      4 16.698
      4 16.698
15/05/2026 17:18:13.721 4   16.662
      4 16.662
      4 16.662
15/05/2026 17:14:59.600 1   16.698
      1 16.698
      1 16.698
15/05/2026 17:13:55.084 1   16.698
      1 16.698
      1 16.698
15/05/2026 17:10:28.488 3   16.60
      3 16.60
      3 16.60
15/05/2026 17:09:47.769 12   16.698
      12 16.698
      12 16.698
15/05/2026 17:08:52.930 2   16.698
      2 16.698
      2 16.698
15/05/2026 17:02:56.281 1   16.698
      1 16.698
      1 16.698
15/05/2026 17:00:16.234 10   16.60
      10 16.60
      10 16.60
15/05/2026 16:57:20.506 200   16.698
      200 16.698
      200 16.698
15/05/2026 16:49:05.153 6   16.698
      6 16.698
      6 16.698
15/05/2026 16:48:55.520 1   16.698
      1 16.698
      1 16.698
15/05/2026 16:48:23.169 1   16.60
      1 16.60
      1 16.60
15/05/2026 16:47:12.632 1   16.698
      1 16.698
      1 16.698
15/05/2026 16:37:54.452 5   16.698
      5 16.698
      5 16.698
15/05/2026 16:34:31.203 1   16.698
      1 16.698
      1 16.698
15/05/2026 16:30:40.157 55   16.662
      55 16.662
      55 16.662
15/05/2026 16:30:24.181 50   16.698
      50 16.698
      50 16.698
15/05/2026 16:24:00.703 70   16.60
      55 16.60
      15 16.60
      70 16.60
15/05/2026 16:20:45.814 3   16.60
      3 16.60
      3 16.60
15/05/2026 16:20:30.352 1   16.698
      1 16.698
      1 16.698
15/05/2026 16:15:50.115 6   16.656
      6 16.656
      6 16.656
15/05/2026 16:12:13.858 2   16.656
      2 16.656
      2 16.656
15/05/2026 16:11:48.571 1   16.656
      1 16.656
      1 16.656
15/05/2026 16:07:21.265 150   16.656
      150 16.656
      150 16.656
15/05/2026 16:06:28.899 100   16.662
      100 16.662
      100 16.662
15/05/2026 16:05:17.973 181   16.662
      181 16.662
      181 16.662
15/05/2026 16:04:20.863 250   16.698
      250 16.698
      250 16.698
15/05/2026 16:02:42.234 1   16.698
      1 16.698
      1 16.698
15/05/2026 16:02:17.706 500   16.698
      500 16.698
      500 16.698
15/05/2026 15:59:42.733 1   16.698
      1 16.698
      1 16.698
15/05/2026 15:58:06.405 70   16.662
      70 16.662
      70 16.662
15/05/2026 15:50:16.014 1   16.698
      1 16.698
      1 16.698
15/05/2026 15:49:25.792 57   16.698
      57 16.698
      7 16.698
      50 16.698
15/05/2026 15:48:33.393 1   16.662
      1 16.662
      1 16.662
15/05/2026 15:46:44.282 100   16.678
      100 16.678
      100 16.678
15/05/2026 15:46:40.794 50   16.678
      50 16.678
      50 16.678
15/05/2026 15:46:16.766 6 874   16.70
      401 16.70
      5 473 16.70
      1 000 16.70
      6 673 16.70
      200 16.70
      1 16.70
15/05/2026 15:45:57.440 599   16.702
      599 16.702
      599 16.702
15/05/2026 15:45:52.770 599   16.702
      599 16.702
      599 16.702
15/05/2026 15:45:38.749 500   16.702
      500 16.702
      500 16.702
15/05/2026 15:44:36.352 160   16.702
      160 16.702
      160 16.702
15/05/2026 15:44:27.732 1   16.75
      1 16.75
      1 16.75
15/05/2026 15:43:53.067 1   16.702
      1 16.702
      1 16.702
15/05/2026 15:39:36.732 78   16.798
      78 16.798
      78 16.798
15/05/2026 15:36:45.996 3   16.702
      3 16.702
      3 16.702
15/05/2026 15:36:15.903 2   16.798
      2 16.798
      2 16.798
15/05/2026 15:26:57.395 1   16.798
      1 16.798
      1 16.798
15/05/2026 15:26:47.116 2   16.702
      2 16.702
      2 16.702
15/05/2026 15:25:55.949 1   16.798
      1 16.798
      1 16.798
15/05/2026 15:17:51.392 150   16.798
      60 16.798
      90 16.798
      150 16.798
15/05/2026 15:09:57.563 200   16.702
      200 16.702
      200 16.702
15/05/2026 15:09:30.260 59   16.798
      59 16.798
      59 16.798
15/05/2026 15:05:01.955 1   16.798
      1 16.798
      1 16.798
15/05/2026 14:55:35.378 1   16.702
      1 16.702
      1 16.702
15/05/2026 14:42:23.604 18   16.798
      18 16.798
      18 16.798
15/05/2026 14:26:57.820 4   16.798
      4 16.798
      4 16.798
15/05/2026 14:24:31.105 30   16.798
      30 16.798
      30 16.798
15/05/2026 14:24:10.255 3   16.798
      3 16.798
      3 16.798
15/05/2026 14:08:21.526 30   16.798
      30 16.798
      30 16.798
15/05/2026 14:04:50.947 5   16.702
      5 16.702
      5 16.702
15/05/2026 14:02:31.178 2   16.798
      2 16.798
      2 16.798
15/05/2026 14:01:37.924 6   16.702
      6 16.702
      6 16.702
15/05/2026 13:57:08.034 89   16.766
      89 16.766
      89 16.766
15/05/2026 13:55:30.791 1   16.766
      1 16.766
      1 16.766
15/05/2026 13:41:10.227 455   16.702
      455 16.702
      455 16.702
15/05/2026 13:31:07.038 800   16.70
      800 16.70
      800 16.70
15/05/2026 13:28:46.252 4   16.70
      4 16.70
      4 16.70
15/05/2026 13:28:21.913 1   16.714
      1 16.714
      1 16.714
15/05/2026 13:28:16.604 1   16.714
      1 16.714
      1 16.714
15/05/2026 13:26:54.307 4   16.718
      4 16.718
      4 16.718
15/05/2026 13:26:30.497 130   16.70
      130 16.70
      130 16.70
15/05/2026 13:16:24.645 750   16.70
      750 16.70
      750 16.70
15/05/2026 13:15:51.112 750   16.70
      750 16.70
      750 16.70
15/05/2026 13:15:34.800 750   16.70
      750 16.70
      750 16.70
15/05/2026 13:13:09.813 1   16.724
      1 16.724
      1 16.724
15/05/2026 13:11:52.039 55   16.70
      55 16.70
      55 16.70
15/05/2026 13:10:52.990 14   16.734
      14 16.734
      14 16.734
15/05/2026 12:53:47.851 1   16.76
      1 16.76
      1 16.76
15/05/2026 12:46:45.865 3   16.51
      3 16.51
      3 16.51
15/05/2026 12:46:35.131 1   16.73
      1 16.73
      1 16.73
15/05/2026 12:44:52.527 1   16.686
      1 16.686
      1 16.686
15/05/2026 12:37:29.026 17   16.706
      17 16.706
      17 16.706
15/05/2026 12:34:48.117 2   16.514
      2 16.514
      2 16.514
15/05/2026 12:23:57.115 60   16.726
      60 16.726
      60 16.726
15/05/2026 12:23:43.426 55   16.688
      55 16.688
      55 16.688
15/05/2026 12:23:25.322 550   16.69
      550 16.69
      550 16.69
15/05/2026 12:22:29.485 1   16.778
      1 16.778
      1 16.778
15/05/2026 12:10:04.160 1   16.788
      1 16.788
      1 16.788
15/05/2026 12:06:41.102 50   16.662
      50 16.662
      50 16.662
15/05/2026 12:06:06.324 80   16.788
      80 16.788
      80 16.788
15/05/2026 11:55:52.339 46   16.798
      46 16.798
      46 16.798
15/05/2026 11:55:05.172 60   16.798
      60 16.798
      60 16.798
15/05/2026 11:43:31.532 100   16.798
      55 16.798
      45 16.798
      100 16.798
15/05/2026 11:42:46.089 10   16.798
      10 16.798
      10 16.798
15/05/2026 11:37:16.013 3   16.674
      3 16.674
      3 16.674
15/05/2026 11:37:12.692 3   16.798
      3 16.798
      3 16.798
15/05/2026 11:35:43.287 3   16.798
      3 16.798
      3 16.798
15/05/2026 11:34:13.000 597   16.69
      597 16.69
      542 16.69
      55 16.69
15/05/2026 11:31:18.187 3   16.798
      3 16.798
      3 16.798
15/05/2026 11:29:26.948 550   16.716
      550 16.716
      550 16.716
15/05/2026 11:29:05.381 5   16.798
      5 16.798
      5 16.798
15/05/2026 11:28:51.519 592   16.772
      592 16.772
      592 16.772
15/05/2026 11:25:25.410 1   16.768
      1 16.768
      1 16.768
15/05/2026 11:15:55.977 5   16.782
      5 16.782
      5 16.782
15/05/2026 11:14:34.926 7   16.794
      7 16.794
      7 16.794
15/05/2026 11:09:18.317 1   16.784
      1 16.784
      1 16.784
15/05/2026 11:04:17.744 5   16.79
      5 16.79
      5 16.79
15/05/2026 11:03:20.359 371   16.618
      371 16.618
      371 16.618
15/05/2026 11:03:09.816 370   16.616
      370 16.616
      370 16.616
15/05/2026 11:02:52.793 420   16.616
      420 16.616
      370 16.616
      50 16.616
15/05/2026 10:59:36.112 18   16.616
      18 16.616
      18 16.616
15/05/2026 10:49:48.925 2   16.642
      2 16.642
      2 16.642
15/05/2026 10:49:39.146 1   16.484
      1 16.484
      1 16.484
15/05/2026 10:48:30.423 11   16.642
      11 16.642
      11 16.642
15/05/2026 10:34:04.325 150   16.596
      150 16.596
      150 16.596
15/05/2026 10:32:26.285 3   16.584
      3 16.584
      3 16.584
15/05/2026 10:31:09.782 1   16.376
      1 16.376
      1 16.376
15/05/2026 10:30:05.425 3   16.39
      3 16.39
      3 16.39
15/05/2026 10:27:15.838 3   16.418
      3 16.418
      3 16.418
15/05/2026 10:27:04.991 1   16.624
      1 16.624
      1 16.624
15/05/2026 10:15:18.117 2   16.652
      2 16.652
      2 16.652
15/05/2026 10:06:28.181 2   16.464
      2 16.464
      2 16.464
15/05/2026 10:03:05.549 6   16.668
      6 16.668
      6 16.668
15/05/2026 09:57:56.106 5   16.668
      5 16.668
      5 16.668
15/05/2026 09:57:15.060 2   16.668
      2 16.668
      2 16.668
15/05/2026 09:54:23.996 62   16.49
      62 16.49
      62 16.49
15/05/2026 09:50:04.177 120   16.488
      120 16.488
      120 16.488
15/05/2026 09:47:49.592 200   16.484
      200 16.484
      200 16.484
15/05/2026 09:47:49.531 44   16.484
      44 16.484
      44 16.484
15/05/2026 09:46:06.717 6   16.67
      6 16.67
      6 16.67
15/05/2026 09:35:41.967 2   16.694
      2 16.694
      2 16.694
15/05/2026 09:35:08.067 64   16.694
      64 16.694
      64 16.694
15/05/2026 09:30:21.694 30   16.724
      30 16.724
      30 16.724
15/05/2026 09:30:15.374 56   16.724
      56 16.724
      56 16.724
15/05/2026 09:24:33.521 1   16.724
      1 16.724
      1 16.724
15/05/2026 09:22:40.143 1   16.724
      1 16.724
      1 16.724
15/05/2026 09:18:42.029 10   16.75
      10 16.75
      10 16.75
15/05/2026 09:17:29.749 17   16.526
      17 16.526
      17 16.526
15/05/2026 09:15:00.995 1   16.576
      1 16.576
      1 16.576
15/05/2026 09:14:31.202 60   16.70
      60 16.70
      60 16.70
15/05/2026 09:14:11.681 180   16.702
      180 16.702
      180 16.702
15/05/2026 09:13:44.602 180   16.702
      180 16.702
      180 16.702
15/05/2026 09:13:16.445 50   16.682
      50 16.682
      50 16.682
15/05/2026 09:12:57.770 550   16.694
      550 16.694
      550 16.694
15/05/2026 09:08:22.308 45   16.796
      45 16.796
      45 16.796
15/05/2026 09:02:19.183 6   16.796
      6 16.796
      6 16.796
15/05/2026 09:00:46.935 4   16.796
      4 16.796
      4 16.796
15/05/2026 08:58:31.934 11   16.796
      11 16.796
      11 16.796
15/05/2026 08:56:06.022 1   16.796
      1 16.796
      1 16.796
15/05/2026 08:49:39.372 31   16.694
      31 16.694
      31 16.694
15/05/2026 08:46:06.554 2   16.796
      2 16.796
      2 16.796
15/05/2026 08:32:55.599 550   16.768
      550 16.768
      550 16.768
15/05/2026 08:30:37.316 60   16.70
      10 16.70
      60 16.70
      50 16.70
15/05/2026 08:30:30.080 6   16.682
      6 16.682
      6 16.682
15/05/2026 08:24:23.091 27   16.68
      27 16.68
      27 16.68
15/05/2026 08:03:05.901 1   16.578
      1 16.578
      1 16.578
15/05/2026 08:00:58.842 1   16.586
      1 16.586
      1 16.586
15/05/2026 08:00:30.504 1   16.434
      1 16.434
      1 16.434
15/05/2026 08:00:09.680 75   16.424
      75 16.424
      75 16.424
15/05/2026 08:00:03.626 334   16.578
      334 16.578
      334 16.578
15/05/2026 07:54:07.174 100   16.608
      95 16.608
      100 16.608
      5 16.608
15/05/2026 07:41:28.435 138   16.598
      138 16.598
      138 16.598
15/05/2026 07:41:28.295 181   16.598
      181 16.598
      181 16.598
15/05/2026 07:39:10.671 181   16.598
      181 16.598
      181 16.598
15/05/2026 07:31:19.416 985   16.526
      985 16.526
      985 16.526
15/05/2026 07:30:15.885 805   16.524
      15 16.524
      800 16.524
      500 16.524
      125 16.524
      75 16.524
      90 16.524
      5 16.524
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 CEST (UTC+2)