Tradegate Exchange

Tesla Inc.

500

451

404.35

Date	Time	Volume	Order Volume	Price
18/12/2025	13:33:50.247	6		404.35
			6	404.35
			6	404.35
18/12/2025	13:33:21.027	3		404.50
			3	404.50
			3	404.50
18/12/2025	13:32:50.015	6		404.35
			6	404.35
			6	404.35
18/12/2025	13:32:11.750	1		404.50
			1	404.50
			1	404.50
18/12/2025	13:32:08.232	2		404.50
			2	404.50
			2	404.50
18/12/2025	13:29:27.800	15		404.30
			15	404.30
			15	404.30
18/12/2025	13:29:06.983	1		404.45
			1	404.45
			1	404.45
18/12/2025	13:28:45.326	2		404.15
			2	404.15
			2	404.15
18/12/2025	13:28:06.464	1		404.30
			1	404.30
			1	404.30
18/12/2025	13:27:46.845	1		404.15
			1	404.15
			1	404.15
18/12/2025	13:26:17.679	1		404.15
			1	404.15
			1	404.15
18/12/2025	13:24:59.314	20		404.00
			20	404.00
			20	404.00
18/12/2025	13:23:25.794	50		404.15
			50	404.15
			50	404.15
18/12/2025	13:19:41.144	14		404.20
			14	404.20
			14	404.20
18/12/2025	13:18:28.133	3		404.10
			3	404.10
			3	404.10
18/12/2025	13:18:25.518	15		404.30
			15	404.30
			15	404.30
18/12/2025	13:17:57.442	1		404.60
			1	404.60
			1	404.60
18/12/2025	13:13:36.150	70		404.45
			70	404.45
			70	404.45
18/12/2025	13:12:20.418	20		404.45
			20	404.45
			20	404.45
18/12/2025	13:12:05.848	40		404.45
			40	404.45
			40	404.45
18/12/2025	13:10:56.962	20		404.80
			20	404.80
			20	404.80
18/12/2025	13:08:50.561	1		404.95
			1	404.95
			1	404.95
18/12/2025	13:07:38.213	300		405.05
			300	405.05
			300	405.05
18/12/2025	13:07:25.925	40		405.10
			40	405.10
			40	405.10
18/12/2025	13:07:07.822	6		405.15
			6	405.15
			6	405.15
18/12/2025	13:07:07.756	64		405.00
			52	405.00
			64	405.00
			10	405.00
			2	405.00
18/12/2025	13:06:46.254	4		404.85
			4	404.85
			4	404.85
18/12/2025	13:06:36.702	1		404.85
			1	404.85
			1	404.85
18/12/2025	13:06:17.586	35		404.70
			35	404.70
			35	404.70
18/12/2025	13:04:55.038	300		404.65
			300	404.65
			300	404.65
18/12/2025	13:04:39.057	1		404.50
			1	404.50
			1	404.50
18/12/2025	13:02:14.153	300		404.35
			300	404.35
			300	404.35
18/12/2025	13:01:35.829	300		404.45
			300	404.45
			300	404.45
18/12/2025	13:01:19.402	7		404.50
			5	404.50
			7	404.50
			2	404.50
18/12/2025	13:00:21.200	20		404.05
			20	404.05
			20	404.05
18/12/2025	12:59:12.647	300		403.90
			300	403.90
			300	403.90
18/12/2025	12:57:12.782	7		404.20
			7	404.20
			7	404.20
18/12/2025	12:56:33.343	1		404.00
			1	404.00
			1	404.00
18/12/2025	12:56:10.406	20		404.10
			20	404.10
			20	404.10
18/12/2025	12:55:19.989	10		404.05
			10	404.05
			10	404.05
18/12/2025	12:53:35.664	5		403.95
			5	403.95
			5	403.95
18/12/2025	12:52:23.914	26		404.10
			26	404.10
			26	404.10
18/12/2025	12:51:41.312	20		403.75
			20	403.75
			20	403.75
18/12/2025	12:51:08.166	2		403.75
			2	403.75
			2	403.75
18/12/2025	12:49:28.881	1		403.90
			1	403.90
			1	403.90
18/12/2025	12:45:39.483	5		403.60
			5	403.60
			5	403.60
18/12/2025	12:44:58.735	1		403.60
			1	403.60
			1	403.60
18/12/2025	12:44:29.553	1		403.60
			1	403.60
			1	403.60
18/12/2025	12:39:47.582	8		403.75
			8	403.75
			8	403.75
18/12/2025	12:38:19.077	10		403.45
			10	403.45
			10	403.45
18/12/2025	12:37:32.998	1		403.75
			1	403.75
			1	403.75
18/12/2025	12:36:26.484	300		403.60
			300	403.60
			300	403.60
18/12/2025	12:36:07.458	1		403.50
			1	403.50
			1	403.50
18/12/2025	12:33:52.643	6		403.75
			6	403.75
			6	403.75
18/12/2025	12:33:01.359	1		404.00
			1	404.00
			1	404.00
18/12/2025	12:32:39.080	5		404.00
			5	404.00
			5	404.00
18/12/2025	12:31:10.236	1		404.10
			1	404.10
			1	404.10
18/12/2025	12:27:51.438	1		403.75
			1	403.75
			1	403.75
18/12/2025	12:24:26.225	1		403.80
			1	403.80
			1	403.80
18/12/2025	12:24:22.396	1		403.80
			1	403.80
			1	403.80
18/12/2025	12:23:53.401	1		403.95
			1	403.95
			1	403.95
18/12/2025	12:23:39.202	1		404.15
			1	404.15
			1	404.15
18/12/2025	12:21:53.731	1		404.20
			1	404.20
			1	404.20
18/12/2025	12:20:44.213	20		404.05
			20	404.05
			20	404.05
18/12/2025	12:18:47.244	1		404.15
			1	404.15
			1	404.15
18/12/2025	12:18:47.120	5		404.15
			5	404.15
			5	404.15
18/12/2025	12:17:36.853	10		404.10
			10	404.10
			10	404.10
18/12/2025	12:15:42.668	1		404.30
			1	404.30
			1	404.30
18/12/2025	12:15:20.934	6		404.15
			6	404.15
			6	404.15
18/12/2025	12:14:17.128	13		404.05
			13	404.05
			13	404.05
18/12/2025	12:10:40.927	37		404.10
			37	404.10
			37	404.10
18/12/2025	12:09:55.331	2		404.00
			2	404.00
			2	404.00
18/12/2025	12:09:42.264	2		404.15
			2	404.15
			2	404.15
18/12/2025	12:08:36.556	130		404.00
			130	404.00
			130	404.00
18/12/2025	12:03:49.619	3		404.20
			3	404.20
			3	404.20
18/12/2025	12:02:14.569	62		404.00
			10	404.00
			32	404.00
			62	404.00
			10	404.00
			10	404.00
18/12/2025	12:00:38.456	20		404.20
			20	404.20
			20	404.20
18/12/2025	12:00:12.169	2		404.05
			2	404.05
			2	404.05
18/12/2025	11:59:26.716	200		404.10
			200	404.10
			200	404.10
18/12/2025	11:58:35.512	1		404.15
			1	404.15
			1	404.15
18/12/2025	11:58:34.574	12		404.15
			12	404.15
			12	404.15
18/12/2025	11:58:04.908	1		404.05
			1	404.05
			1	404.05
18/12/2025	11:57:45.606	2		404.40
			2	404.40
			2	404.40
18/12/2025	11:56:53.867	10		404.25
			10	404.25
			10	404.25
18/12/2025	11:55:31.951	3		404.05
			3	404.05
			3	404.05
18/12/2025	11:52:44.691	18		404.30
			18	404.30
			18	404.30
18/12/2025	11:49:05.419	1		404.30
			1	404.30
			1	404.30
18/12/2025	11:48:32.110	1		404.10
			1	404.10
			1	404.10
18/12/2025	11:42:49.328	1		404.50
			1	404.50
			1	404.50
18/12/2025	11:41:11.689	1		404.40
			1	404.40
			1	404.40
18/12/2025	11:39:47.995	1		404.40
			1	404.40
			1	404.40
18/12/2025	11:39:42.657	5		404.60
			5	404.60
			5	404.60
18/12/2025	11:37:44.085	3		404.80
			3	404.80
			3	404.80
18/12/2025	11:36:27.683	1		404.65
			1	404.65
			1	404.65
18/12/2025	11:32:31.486	50		404.75
			50	404.75
			50	404.75
18/12/2025	11:31:57.590	1		404.80
			1	404.80
			1	404.80
18/12/2025	11:31:11.623	1		404.85
			1	404.85
			1	404.85
18/12/2025	11:30:07.078	120		404.75
			120	404.75
			120	404.75
18/12/2025	11:26:56.681	3		404.70
			3	404.70
			3	404.70
18/12/2025	11:26:30.920	1		404.80
			1	404.80
			1	404.80
18/12/2025	11:24:57.881	300		404.60
			300	404.60
			300	404.60
18/12/2025	11:23:50.503	12		404.55
			6	404.55
			6	404.55
			12	404.55
18/12/2025	11:23:17.654	300		404.90
			300	404.90
			300	404.90
18/12/2025	11:22:51.699	3		405.00
			3	405.00
			3	405.00
18/12/2025	11:22:26.366	1		404.95
			1	404.95
			1	404.95
18/12/2025	11:21:50.980	3		405.05
			3	405.05
			3	405.05
18/12/2025	11:20:49.655	5		404.80
			5	404.80
			5	404.80
18/12/2025	11:20:41.161	10		404.90
			10	404.90
			10	404.90
18/12/2025	11:20:39.612	8		405.15
			8	405.15
			8	405.15
18/12/2025	11:19:04.731	5		405.15
			5	405.15
			5	405.15
18/12/2025	11:18:59.880	4		405.00
			4	405.00
			4	405.00
18/12/2025	11:18:36.371	1		405.00
			1	405.00
			1	405.00
18/12/2025	11:16:59.284	20		404.95
			20	404.95
			20	404.95
18/12/2025	11:12:02.006	7		405.20
			7	405.20
			7	405.20
18/12/2025	11:11:49.120	100		405.30
			100	405.30
			100	405.30
18/12/2025	11:11:15.963	1		405.05
			1	405.05
			1	405.05
18/12/2025	11:08:26.364	3		404.80
			3	404.80
			3	404.80
18/12/2025	11:08:26.251	40		404.80
			40	404.80
			40	404.80
18/12/2025	11:07:22.038	7		405.35
			7	405.35
			7	405.35
18/12/2025	11:06:00.478	8		405.50
			8	405.50
			8	405.50
18/12/2025	11:05:53.537	12		405.65
			12	405.65
			12	405.65
18/12/2025	11:05:49.828	1		405.65
			1	405.65
			1	405.65
18/12/2025	11:04:19.789	28		404.90
			28	404.90
			28	404.90
18/12/2025	11:03:25.721	100		405.40
			100	405.40
			100	405.40
18/12/2025	11:03:12.993	50		405.05
			50	405.05
			50	405.05
18/12/2025	11:01:02.661	10		405.20
			10	405.20
			10	405.20
18/12/2025	10:58:16.600	8		405.40
			8	405.40
			8	405.40
18/12/2025	10:58:00.025	3		405.35
			3	405.35
			3	405.35
18/12/2025	10:57:51.910	10		405.15
			10	405.15
			10	405.15
18/12/2025	10:57:27.074	5		405.30
			5	405.30
			5	405.30
18/12/2025	10:54:48.516	3		405.25
			3	405.25
			3	405.25
18/12/2025	10:54:33.361	1		405.20
			1	405.20
			1	405.20
18/12/2025	10:53:23.486	5		405.15
			5	405.15
			5	405.15
18/12/2025	10:50:57.818	1		405.30
			1	405.30
			1	405.30
18/12/2025	10:49:18.128	82		404.95
			82	404.95
			82	404.95
18/12/2025	10:47:07.186	1		404.65
			1	404.65
			1	404.65
18/12/2025	10:46:59.940	2		404.70
			2	404.70
			2	404.70
18/12/2025	10:46:47.419	5		404.55
			5	404.55
			5	404.55
18/12/2025	10:46:35.578	1		404.50
			1	404.50
			1	404.50
18/12/2025	10:45:49.157	2		404.85
			2	404.85
			2	404.85
18/12/2025	10:45:06.782	2		405.00
			2	405.00
			2	405.00
18/12/2025	10:44:58.109	20		405.00
			20	405.00
			20	405.00
18/12/2025	10:44:46.416	11		404.60
			11	404.60
			11	404.60
18/12/2025	10:44:41.029	1		404.40
			1	404.40
			1	404.40
18/12/2025	10:43:52.272	300		404.55
			300	404.55
			300	404.55
18/12/2025	10:43:08.654	167		404.90
			167	404.90
			167	404.90
18/12/2025	10:42:23.057	300		404.90
			300	404.90
			300	404.90
18/12/2025	10:42:04.025	3		405.10
			3	405.10
			3	405.10
18/12/2025	10:42:03.800	178		405.00
			178	405.00
			178	405.00
18/12/2025	10:41:56.878	15		404.95
			15	404.95
			15	404.95
18/12/2025	10:38:25.364	300		405.10
			300	405.10
			300	405.10
18/12/2025	10:37:27.222	300		405.10
			300	405.10
			300	405.10
18/12/2025	10:36:49.652	5		405.00
			5	405.00
			5	405.00
18/12/2025	10:36:41.043	13		404.90
			13	404.90
			13	404.90
18/12/2025	10:36:38.025	20		404.90
			20	404.90
			20	404.90
18/12/2025	10:36:15.271	150		405.20
			150	405.20
			150	405.20
18/12/2025	10:34:56.972	25		405.00
			25	405.00
			25	405.00
18/12/2025	10:34:15.427	2		405.05
			2	405.05
			2	405.05
18/12/2025	10:33:06.038	8		404.95
			8	404.95
			8	404.95
18/12/2025	10:32:38.744	15		404.85
			15	404.85
			15	404.85
18/12/2025	10:31:46.036	10		404.65
			10	404.65
			10	404.65
18/12/2025	10:31:43.010	210		404.70
			210	404.70
			210	404.70
18/12/2025	10:31:42.910	6		404.70
			6	404.70
			6	404.70
18/12/2025	10:30:37.532	2		404.50
			2	404.50
			2	404.50
18/12/2025	10:29:10.624	12		404.40
			12	404.40
			12	404.40
18/12/2025	10:28:59.501	23		404.45
			23	404.45
			23	404.45
18/12/2025	10:28:57.589	13		404.50
			13	404.50
			13	404.50
18/12/2025	10:28:27.689	25		404.15
			25	404.15
			25	404.15
18/12/2025	10:28:27.599	50		404.15
			50	404.15
			50	404.15
18/12/2025	10:27:28.186	3		404.30
			3	404.30
			3	404.30
18/12/2025	10:27:11.971	1		404.50
			1	404.50
			1	404.50
18/12/2025	10:26:12.644	8		404.65
			8	404.65
			8	404.65
18/12/2025	10:24:06.530	25		404.40
			25	404.40
			25	404.40
18/12/2025	10:24:05.328	10		404.55
			10	404.55
			10	404.55
18/12/2025	10:23:56.675	36		404.45
			36	404.45
			36	404.45
18/12/2025	10:22:05.582	2		404.30
			2	404.30
			2	404.30
18/12/2025	10:21:24.777	25		404.20
			4	404.20
			21	404.20
			25	404.20
18/12/2025	10:21:21.735	1		404.20
			1	404.20
			1	404.20
18/12/2025	10:21:00.944	1		404.05
			1	404.05
			1	404.05
18/12/2025	10:18:51.158	278		403.90
			278	403.90
			278	403.90
18/12/2025	10:18:27.213	3		404.00
			3	404.00
			3	404.00
18/12/2025	10:17:03.148	20		403.50
			20	403.50
			20	403.50
18/12/2025	10:16:52.034	2		403.90
			2	403.90
			2	403.90
18/12/2025	10:16:15.299	6		403.90
			6	403.90
			6	403.90
18/12/2025	10:15:35.350	50		403.80
			50	403.80
			50	403.80
18/12/2025	10:14:29.902	30		403.75
			30	403.75
			30	403.75
18/12/2025	10:14:20.565	1		403.55
			1	403.55
			1	403.55
18/12/2025	10:14:07.188	1		403.75
			1	403.75
			1	403.75
18/12/2025	10:13:48.292	300		403.65
			300	403.65
			300	403.65
18/12/2025	10:13:39.741	1		403.40
			1	403.40
			1	403.40
18/12/2025	10:13:17.625	2		403.35
			2	403.35
			2	403.35
18/12/2025	10:12:48.652	1		403.60
			1	403.60
			1	403.60
18/12/2025	10:12:01.675	2		403.90
			2	403.90
			2	403.90
18/12/2025	10:11:48.207	20		403.90
			20	403.90
			20	403.90
18/12/2025	10:11:37.144	17		403.90
			17	403.90
			17	403.90
18/12/2025	10:11:21.821	300		404.00
			300	404.00
			300	404.00
18/12/2025	10:08:51.685	90		403.40
			90	403.40
			90	403.40
18/12/2025	10:08:41.600	3		403.55
			3	403.55
			3	403.55
18/12/2025	10:08:37.154	1		403.55
			1	403.55
			1	403.55
18/12/2025	10:07:50.710	5		403.10
			5	403.10
			5	403.10
18/12/2025	10:07:28.860	4		403.05
			4	403.05
			4	403.05
18/12/2025	10:06:58.372	1		403.20
			1	403.20
			1	403.20
18/12/2025	10:06:46.123	4		403.30
			4	403.30
			4	403.30
18/12/2025	10:03:21.669	16		402.85
			16	402.85
			16	402.85
18/12/2025	10:03:10.902	300		402.70
			300	402.70
			300	402.70
18/12/2025	10:02:58.209	117		402.65
			117	402.65
			117	402.65
18/12/2025	10:02:48.376	200		402.55
			200	402.55
			200	402.55
18/12/2025	10:02:42.662	2		402.90
			2	402.90
			2	402.90
18/12/2025	10:01:46.963	2		402.95
			2	402.95
			2	402.95
18/12/2025	10:01:45.447	2		402.90
			2	402.90
			2	402.90
18/12/2025	10:01:43.959	1		403.15
			1	403.15
			1	403.15
18/12/2025	10:00:00.402	100		403.35
			100	403.35
			100	403.35
18/12/2025	09:59:47.209	99		403.50
			99	403.50
			99	403.50
18/12/2025	09:59:33.901	10		403.65
			10	403.65
			10	403.65
18/12/2025	09:59:12.870	2		403.40
			2	403.40
			2	403.40
18/12/2025	09:58:33.185	300		403.40
			300	403.40
			300	403.40
18/12/2025	09:58:32.868	5		403.40
			5	403.40
			5	403.40
18/12/2025	09:58:27.048	123		403.65
			123	403.65
			123	403.65
18/12/2025	09:58:06.673	10		403.65
			10	403.65
			10	403.65
18/12/2025	09:57:55.695	300		403.40
			100	403.40
			200	403.40
			300	403.40
18/12/2025	09:56:43.707	300		403.60
			300	403.60
			300	403.60
18/12/2025	09:56:29.723	300		403.60
			300	403.60
			300	403.60
18/12/2025	09:56:29.314	24		403.60
			24	403.60
			24	403.60
18/12/2025	09:56:22.278	9		403.75
			9	403.75
			9	403.75
18/12/2025	09:55:33.913	10		403.70
			10	403.70
			10	403.70
18/12/2025	09:55:27.282	90		403.50
			90	403.50
			90	403.50
18/12/2025	09:52:37.083	100		403.50
			100	403.50
			100	403.50
18/12/2025	09:50:55.580	8		403.30
			8	403.30
			8	403.30
18/12/2025	09:48:59.541	10		403.50
			10	403.50
			10	403.50
18/12/2025	09:48:45.588	32		403.50
			32	403.50
			32	403.50
18/12/2025	09:48:45.502	3		403.50
			3	403.50
			3	403.50
18/12/2025	09:48:08.871	20		403.40
			20	403.40
			20	403.40
18/12/2025	09:47:33.539	120		403.00
			120	403.00
			15	403.00
			105	403.00
18/12/2025	09:46:01.076	250		402.60
			250	402.60
			250	402.60
18/12/2025	09:45:43.932	100		402.75
			100	402.75
			100	402.75
18/12/2025	09:44:51.647	43		402.45
			43	402.45
			43	402.45
18/12/2025	09:42:29.455	3		402.65
			3	402.65
			3	402.65
18/12/2025	09:39:39.692	4		402.60
			4	402.60
			4	402.60
18/12/2025	09:37:21.673	3		402.50
			3	402.50
			3	402.50
18/12/2025	09:36:26.503	3		402.95
			3	402.95
			3	402.95
18/12/2025	09:36:15.521	1		403.15
			1	403.15
			1	403.15
18/12/2025	09:35:48.717	6		402.95
			6	402.95
			6	402.95
18/12/2025	09:35:13.602	2		403.15
			2	403.15
			2	403.15
18/12/2025	09:35:03.655	10		402.95
			10	402.95
			10	402.95
18/12/2025	09:35:01.241	11		402.90
			11	402.90
			11	402.90
18/12/2025	09:35:00.331	3		402.95
			3	402.95
			3	402.95
18/12/2025	09:34:33.278	4		402.65
			4	402.65
			4	402.65
18/12/2025	09:34:22.357	200		402.85
			200	402.85
			200	402.85
18/12/2025	09:34:14.996	2		402.60
			2	402.60
			2	402.60
18/12/2025	09:33:31.575	119		402.40
			119	402.40
			119	402.40
18/12/2025	09:33:07.748	2		402.40
			2	402.40
			2	402.40
18/12/2025	09:33:01.630	2		402.40
			2	402.40
			2	402.40
18/12/2025	09:32:30.100	8		402.60
			8	402.60
			8	402.60
18/12/2025	09:30:47.287	9		402.70
			9	402.70
			9	402.70
18/12/2025	09:30:47.175	10		402.70
			10	402.70
			10	402.70
18/12/2025	09:29:48.800	39		402.15
			39	402.15
			39	402.15
18/12/2025	09:29:44.871	4		402.15
			4	402.15
			4	402.15
18/12/2025	09:28:58.194	2		402.40
			2	402.40
			2	402.40
18/12/2025	09:26:44.301	6		402.05
			6	402.05
			6	402.05
18/12/2025	09:26:27.701	2		402.35
			2	402.35
			2	402.35
18/12/2025	09:26:06.098	1		402.05
			1	402.05
			1	402.05
18/12/2025	09:23:41.567	10		402.85
			10	402.85
			10	402.85
18/12/2025	09:22:26.010	10		402.65
			1	402.65
			9	402.65
			10	402.65
18/12/2025	09:22:18.464	300		402.90
			300	402.90
			300	402.90
18/12/2025	09:21:57.983	3		402.65
			3	402.65
			3	402.65
18/12/2025	09:21:33.310	1		402.90
			1	402.90
			1	402.90
18/12/2025	09:20:51.049	3		402.85
			3	402.85
			3	402.85
18/12/2025	09:16:38.604	1		402.85
			1	402.85
			1	402.85
18/12/2025	09:15:53.900	15		402.80
			15	402.80
			15	402.80
18/12/2025	09:14:54.722	5		402.40
			5	402.40
			5	402.40
18/12/2025	09:14:50.639	1		402.65
			1	402.65
			1	402.65
18/12/2025	09:14:20.847	1		402.60
			1	402.60
			1	402.60
18/12/2025	09:13:38.050	37		403.10
			37	403.10
			37	403.10
18/12/2025	09:13:36.883	18		403.10
			18	403.10
			18	403.10
18/12/2025	09:12:56.509	1		403.20
			1	403.20
			1	403.20
18/12/2025	09:12:26.719	5		403.30
			5	403.30
			5	403.30
18/12/2025	09:12:10.638	2		403.35
			2	403.35
			2	403.35
18/12/2025	09:10:45.143	300		403.05
			300	403.05
			300	403.05
18/12/2025	09:09:28.924	6		402.95
			6	402.95
			6	402.95
18/12/2025	09:08:35.469	20		403.30
			20	403.30
			20	403.30
18/12/2025	09:07:55.848	5		403.35
			5	403.35
			5	403.35
18/12/2025	09:07:42.497	2		403.10
			2	403.10
			2	403.10
18/12/2025	09:07:39.481	2		403.35
			2	403.35
			2	403.35
18/12/2025	09:07:36.444	1		403.10
			1	403.10
			1	403.10
18/12/2025	09:07:29.214	20		403.35
			20	403.35
			20	403.35
18/12/2025	09:07:25.268	15		403.10
			15	403.10
			15	403.10
18/12/2025	09:07:11.743	20		403.10
			20	403.10
			20	403.10
18/12/2025	09:06:55.033	8		403.40
			8	403.40
			8	403.40
18/12/2025	09:05:57.187	1		403.05
			1	403.05
			1	403.05
18/12/2025	09:05:32.250	10		402.95
			10	402.95
			10	402.95
18/12/2025	09:02:36.682	5		402.05
			5	402.05
			5	402.05
18/12/2025	09:02:36.390	10		402.50
			10	402.50
			10	402.50
18/12/2025	09:02:25.938	5		402.05
			5	402.05
			5	402.05
18/12/2025	09:01:44.950	650		401.80
			400	401.80
			650	401.80
			250	401.80
18/12/2025	09:01:26.965	300		401.85
			300	401.85
			300	401.85
18/12/2025	09:01:26.427	15		401.50
			15	401.50
			15	401.50
18/12/2025	08:59:34.878	149		402.50
			149	402.50
			149	402.50
18/12/2025	08:58:31.696	20		401.50
			20	401.50
			20	401.50
18/12/2025	08:57:05.388	200		402.00
			200	402.00
			200	402.00
18/12/2025	08:57:01.113	200		402.00
			200	402.00
			100	402.00
			100	402.00
18/12/2025	08:56:53.443	7		401.10
			7	401.10
			7	401.10
18/12/2025	08:56:52.130	224		401.95
			224	401.95
			224	401.95
18/12/2025	08:56:46.963	1		401.95
			1	401.95
			1	401.95
18/12/2025	08:56:31.023	23		401.95
			23	401.95
			23	401.95
18/12/2025	08:56:25.393	9		401.95
			9	401.95
			9	401.95
18/12/2025	08:56:24.764	9		401.95
			9	401.95
			9	401.95
18/12/2025	08:56:24.159	9		401.95
			9	401.95
			9	401.95
18/12/2025	08:56:23.652	9		401.95
			9	401.95
			9	401.95
18/12/2025	08:56:23.049	9		401.95
			9	401.95
			9	401.95
18/12/2025	08:56:22.445	9		401.95
			9	401.95
			9	401.95
18/12/2025	08:56:21.842	9		401.95
			9	401.95
			9	401.95
18/12/2025	08:56:21.238	9		401.95
			9	401.95
			9	401.95
18/12/2025	08:56:20.231	7		401.95
			7	401.95
			7	401.95
18/12/2025	08:56:08.476	2		401.95
			2	401.95
			2	401.95
18/12/2025	08:55:43.272	30		401.95
			30	401.95
			30	401.95
18/12/2025	08:55:39.651	3		401.65
			3	401.65
			3	401.65
18/12/2025	08:54:42.935	12		401.10
			12	401.10
			12	401.10
18/12/2025	08:54:25.730	60		401.95
			60	401.95
			60	401.95
18/12/2025	08:53:24.856	95		401.70
			95	401.70
			95	401.70
18/12/2025	08:53:13.986	10		401.70
			10	401.70
			10	401.70
18/12/2025	08:52:45.646	206		401.70
			206	401.70
			206	401.70
18/12/2025	08:52:37.706	50		401.70
			50	401.70
			50	401.70
18/12/2025	08:52:34.587	139		401.70
			139	401.70
			139	401.70
18/12/2025	08:52:10.920	3		401.85
			3	401.85
			3	401.85
18/12/2025	08:51:58.784	117		401.70
			117	401.70
			117	401.70
18/12/2025	08:51:27.153	125		401.70
			125	401.70
			125	401.70
18/12/2025	08:51:27.123	26		401.70
			26	401.70
			26	401.70
18/12/2025	08:50:54.540	225		401.70
			225	401.70
			225	401.70
18/12/2025	08:50:53.940	7		401.70
			7	401.70
			7	401.70

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

Rheinmetall AG

Bid: 1 522.00
Ask: 1 522.50
Volume: 20 442
-1.04%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 13:36:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice