Tradegate Exchange

Tesla Inc.

1001

907

416.95

Date	Time	Volume	Order Volume	Price
18/12/2025	17:38:57.951	48		416.95
			48	416.95
			48	416.95
18/12/2025	17:38:56.673	2		416.70
			2	416.70
			2	416.70
18/12/2025	17:38:39.419	8		416.55
			8	416.55
			8	416.55
18/12/2025	17:38:01.262	23		416.15
			23	416.15
			23	416.15
18/12/2025	17:38:00.857	107		416.20
			107	416.20
			107	416.20
18/12/2025	17:37:36.788	1		416.20
			1	416.20
			1	416.20
18/12/2025	17:37:21.417	10		416.40
			10	416.40
			10	416.40
18/12/2025	17:37:17.662	1		416.20
			1	416.20
			1	416.20
18/12/2025	17:37:13.861	6		416.35
			6	416.35
			6	416.35
18/12/2025	17:36:15.879	50		416.15
			50	416.15
			50	416.15
18/12/2025	17:36:07.220	10		416.15
			10	416.15
			10	416.15
18/12/2025	17:36:05.814	1		416.45
			1	416.45
			1	416.45
18/12/2025	17:35:04.808	128		416.00
			128	416.00
			128	416.00
18/12/2025	17:34:59.955	3		415.70
			3	415.70
			3	415.70
18/12/2025	17:34:56.857	2		415.95
			2	415.95
			2	415.95
18/12/2025	17:34:13.739	36		415.45
			36	415.45
			36	415.45
18/12/2025	17:31:44.417	702		416.10
			700	416.10
			702	416.10
			2	416.10
18/12/2025	17:31:20.781	1		415.80
			1	415.80
			1	415.80
18/12/2025	17:31:11.087	11		415.75
			11	415.75
			11	415.75
18/12/2025	17:30:53.519	1		415.75
			1	415.75
			1	415.75
18/12/2025	17:30:28.939	23		416.15
			23	416.15
			23	416.15
18/12/2025	17:30:28.265	5		416.10
			5	416.10
			5	416.10
18/12/2025	17:30:25.826	37		416.35
			37	416.35
			37	416.35
18/12/2025	17:30:13.971	1		415.90
			1	415.90
			1	415.90
18/12/2025	17:30:06.760	50		415.90
			50	415.90
			50	415.90
18/12/2025	17:29:30.366	500		416.10
			500	416.10
			500	416.10
18/12/2025	17:28:38.034	30		415.90
			30	415.90
			30	415.90
18/12/2025	17:28:37.201	10		416.00
			10	416.00
			10	416.00
18/12/2025	17:28:00.819	5		416.00
			5	416.00
			5	416.00
18/12/2025	17:26:38.936	10		416.10
			10	416.10
			10	416.10
18/12/2025	17:26:04.387	38		416.05
			38	416.05
			38	416.05
18/12/2025	17:26:02.410	13		416.05
			13	416.05
			13	416.05
18/12/2025	17:25:35.116	50		416.45
			50	416.45
			50	416.45
18/12/2025	17:25:21.112	7		416.65
			7	416.65
			7	416.65
18/12/2025	17:25:11.487	1		416.65
			1	416.65
			1	416.65
18/12/2025	17:24:53.654	1		416.85
			1	416.85
			1	416.85
18/12/2025	17:24:29.339	179		416.20
			179	416.20
			179	416.20
18/12/2025	17:24:21.569	10		416.15
			10	416.15
			10	416.15
18/12/2025	17:23:09.476	5		416.00
			5	416.00
			5	416.00
18/12/2025	17:22:42.133	4		416.30
			4	416.30
			4	416.30
18/12/2025	17:22:11.948	150		416.60
			150	416.60
			150	416.60
18/12/2025	17:22:04.308	350		416.60
			350	416.60
			350	416.60
18/12/2025	17:22:01.168	4		416.75
			4	416.75
			4	416.75
18/12/2025	17:21:14.270	5		416.40
			5	416.40
			5	416.40
18/12/2025	17:20:54.858	1		416.45
			1	416.45
			1	416.45
18/12/2025	17:20:50.926	10		416.35
			10	416.35
			10	416.35
18/12/2025	17:20:44.876	62		416.30
			62	416.30
			62	416.30
18/12/2025	17:18:52.173	2		416.80
			2	416.80
			2	416.80
18/12/2025	17:18:02.662	26		417.50
			26	417.50
			26	417.50
18/12/2025	17:17:54.288	24		417.35
			24	417.35
			24	417.35
18/12/2025	17:17:50.884	12		417.45
			12	417.45
			12	417.45
18/12/2025	17:17:40.924	2		417.55
			2	417.55
			2	417.55
18/12/2025	17:17:32.084	23		417.40
			23	417.40
			23	417.40
18/12/2025	17:17:29.523	8		417.50
			8	417.50
			8	417.50
18/12/2025	17:17:28.780	49		417.45
			49	417.45
			49	417.45
18/12/2025	17:16:49.979	2		417.20
			2	417.20
			2	417.20
18/12/2025	17:16:45.250	1		417.45
			1	417.45
			1	417.45
18/12/2025	17:16:35.456	4		417.10
			4	417.10
			4	417.10
18/12/2025	17:16:25.407	2		416.90
			2	416.90
			2	416.90
18/12/2025	17:15:47.502	50		416.90
			50	416.90
			50	416.90
18/12/2025	17:14:11.539	239		416.85
			239	416.85
			239	416.85
18/12/2025	17:14:00.024	25		417.10
			25	417.10
			25	417.10
18/12/2025	17:13:58.501	3		417.05
			3	417.05
			3	417.05
18/12/2025	17:13:31.026	1		416.90
			1	416.90
			1	416.90
18/12/2025	17:12:39.689	2		417.00
			2	417.00
			2	417.00
18/12/2025	17:12:33.855	1		417.00
			1	417.00
			1	417.00
18/12/2025	17:12:11.278	38		417.30
			38	417.30
			38	417.30
18/12/2025	17:11:54.822	195		417.25
			195	417.25
			195	417.25
18/12/2025	17:11:54.508	2		417.30
			2	417.30
			2	417.30
18/12/2025	17:11:47.649	3		417.15
			3	417.15
			3	417.15
18/12/2025	17:11:42.798	2		417.15
			2	417.15
			2	417.15
18/12/2025	17:11:30.550	137		417.00
			37	417.00
			137	417.00
			100	417.00
18/12/2025	17:11:17.988	10		416.80
			10	416.80
			10	416.80
18/12/2025	17:11:10.873	100		416.75
			100	416.75
			100	416.75
18/12/2025	17:10:17.777	1		416.85
			1	416.85
			1	416.85
18/12/2025	17:10:06.727	1		416.80
			1	416.80
			1	416.80
18/12/2025	17:09:33.217	2		416.15
			2	416.15
			2	416.15
18/12/2025	17:09:12.931	20		415.95
			20	415.95
			2	415.95
			10	415.95
			8	415.95
18/12/2025	17:09:05.555	1		416.15
			1	416.15
			1	416.15
18/12/2025	17:08:53.602	3		416.40
			3	416.40
			3	416.40
18/12/2025	17:08:32.421	50		416.45
			50	416.45
			50	416.45
18/12/2025	17:08:32.339	1		416.45
			1	416.45
			1	416.45
18/12/2025	17:08:20.464	1		416.55
			1	416.55
			1	416.55
18/12/2025	17:08:00.284	1		416.70
			1	416.70
			1	416.70
18/12/2025	17:07:11.205	1		416.45
			1	416.45
			1	416.45
18/12/2025	17:06:56.835	50		416.60
			50	416.60
			50	416.60
18/12/2025	17:06:29.912	10		416.10
			10	416.10
			10	416.10
18/12/2025	17:06:28.613	102		416.00
			80	416.00
			12	416.00
			102	416.00
			10	416.00
18/12/2025	17:06:26.665	2		416.05
			2	416.05
			2	416.05
18/12/2025	17:06:03.627	240		415.70
			240	415.70
			240	415.70
18/12/2025	17:05:49.734	15		415.50
			15	415.50
			15	415.50
18/12/2025	17:05:39.764	3		415.50
			3	415.50
			3	415.50
18/12/2025	17:05:35.450	1		415.20
			1	415.20
			1	415.20
18/12/2025	17:05:28.881	15		414.70
			15	414.70
			15	414.70
18/12/2025	17:05:21.924	4		414.75
			4	414.75
			4	414.75
18/12/2025	17:05:21.862	1		414.75
			1	414.75
			1	414.75
18/12/2025	17:05:12.395	2		414.70
			2	414.70
			2	414.70
18/12/2025	17:05:03.817	200		414.60
			200	414.60
			200	414.60
18/12/2025	17:04:17.567	1		414.80
			1	414.80
			1	414.80
18/12/2025	17:04:16.647	2		414.85
			2	414.85
			2	414.85
18/12/2025	17:03:05.991	1		415.15
			1	415.15
			1	415.15
18/12/2025	17:02:41.688	3		415.30
			3	415.30
			3	415.30
18/12/2025	17:02:26.240	1		415.00
			1	415.00
			1	415.00
18/12/2025	17:02:24.335	10		415.10
			10	415.10
			10	415.10
18/12/2025	17:02:22.866	18		415.15
			18	415.15
			18	415.15
18/12/2025	17:01:58.540	22		415.25
			22	415.25
			22	415.25
18/12/2025	17:01:55.451	8		415.25
			8	415.25
			8	415.25
18/12/2025	17:01:04.834	2		414.15
			2	414.15
			2	414.15
18/12/2025	17:01:03.737	50		414.30
			50	414.30
			50	414.30
18/12/2025	17:00:41.794	100		414.85
			100	414.85
			100	414.85
18/12/2025	17:00:32.367	37		414.80
			37	414.80
			37	414.80
18/12/2025	16:58:48.467	3		415.10
			3	415.10
			3	415.10
18/12/2025	16:58:39.559	51		415.00
			3	415.00
			10	415.00
			20	415.00
			2	415.00
			51	415.00
			6	415.00
			7	415.00
			3	415.00
18/12/2025	16:58:24.570	3		414.60
			3	414.60
			3	414.60
18/12/2025	16:58:15.416	5		414.60
			5	414.60
			5	414.60
18/12/2025	16:57:28.232	8		414.95
			8	414.95
			8	414.95
18/12/2025	16:57:28.034	37		414.95
			37	414.95
			37	414.95
18/12/2025	16:56:24.649	9		414.00
			9	414.00
			9	414.00
18/12/2025	16:55:58.081	14		413.80
			14	413.80
			14	413.80
18/12/2025	16:55:01.004	2		413.95
			2	413.95
			2	413.95
18/12/2025	16:54:16.413	1		413.45
			1	413.45
			1	413.45
18/12/2025	16:53:08.994	3		412.90
			3	412.90
			3	412.90
18/12/2025	16:52:45.903	20		412.95
			20	412.95
			20	412.95
18/12/2025	16:52:22.547	10		412.75
			10	412.75
			10	412.75
18/12/2025	16:52:15.794	3		412.75
			3	412.75
			3	412.75
18/12/2025	16:52:03.964	108		412.20
			108	412.20
			108	412.20
18/12/2025	16:49:58.901	79		413.20
			79	413.20
			79	413.20
18/12/2025	16:49:22.298	5		413.25
			5	413.25
			5	413.25
18/12/2025	16:48:47.894	9		413.20
			9	413.20
			9	413.20
18/12/2025	16:48:13.868	10		412.85
			10	412.85
			10	412.85
18/12/2025	16:47:45.234	50		412.70
			50	412.70
			50	412.70
18/12/2025	16:47:19.920	40		412.85
			40	412.85
			40	412.85
18/12/2025	16:47:10.364	3		413.00
			3	413.00
			3	413.00
18/12/2025	16:46:55.006	10		413.25
			10	413.25
			10	413.25
18/12/2025	16:46:25.168	30		412.85
			30	412.85
			30	412.85
18/12/2025	16:46:06.762	2		413.25
			2	413.25
			2	413.25
18/12/2025	16:45:45.723	1		413.05
			1	413.05
			1	413.05
18/12/2025	16:45:29.525	1		413.30
			1	413.30
			1	413.30
18/12/2025	16:43:49.469	121		412.95
			121	412.95
			121	412.95
18/12/2025	16:43:49.372	1		412.95
			1	412.95
			1	412.95
18/12/2025	16:43:18.990	1		413.55
			1	413.55
			1	413.55
18/12/2025	16:42:45.314	17		413.60
			17	413.60
			17	413.60
18/12/2025	16:42:31.965	2		413.30
			2	413.30
			2	413.30
18/12/2025	16:41:30.821	140		413.25
			140	413.25
			140	413.25
18/12/2025	16:40:34.206	28		413.35
			28	413.35
			28	413.35
18/12/2025	16:40:06.442	15		414.10
			15	414.10
			15	414.10
18/12/2025	16:39:23.100	1 000		414.00
			1 000	414.00
			1 000	414.00
18/12/2025	16:38:23.233	159		414.35
			159	414.35
			159	414.35
18/12/2025	16:38:13.752	2		414.45
			2	414.45
			2	414.45
18/12/2025	16:38:04.837	15		414.40
			15	414.40
			15	414.40
18/12/2025	16:37:55.405	1		414.20
			1	414.20
			1	414.20
18/12/2025	16:37:53.705	5		414.00
			5	414.00
			5	414.00
18/12/2025	16:37:37.797	100		413.85
			100	413.85
			100	413.85
18/12/2025	16:37:35.881	1		414.05
			1	414.05
			1	414.05
18/12/2025	16:36:38.005	10		413.90
			10	413.90
			10	413.90
18/12/2025	16:36:34.260	48		413.90
			48	413.90
			48	413.90
18/12/2025	16:36:18.791	8		413.90
			8	413.90
			8	413.90
18/12/2025	16:35:57.805	10		413.65
			10	413.65
			10	413.65
18/12/2025	16:35:49.398	30		414.25
			30	414.25
			30	414.25
18/12/2025	16:35:44.150	3		414.20
			3	414.20
			3	414.20
18/12/2025	16:34:40.511	15		413.40
			15	413.40
			15	413.40
18/12/2025	16:34:35.553	9		413.50
			9	413.50
			9	413.50
18/12/2025	16:34:23.775	4		413.50
			4	413.50
			4	413.50
18/12/2025	16:34:17.941	1		413.60
			1	413.60
			1	413.60
18/12/2025	16:34:09.999	2		413.55
			2	413.55
			2	413.55
18/12/2025	16:34:05.069	1		413.75
			1	413.75
			1	413.75
18/12/2025	16:33:50.742	15		413.85
			15	413.85
			15	413.85
18/12/2025	16:33:47.460	1		413.35
			1	413.35
			1	413.35
18/12/2025	16:33:13.041	1		413.40
			1	413.40
			1	413.40
18/12/2025	16:32:48.166	30		413.80
			30	413.80
			30	413.80
18/12/2025	16:31:41.970	5		413.65
			5	413.65
			5	413.65
18/12/2025	16:31:27.310	2		413.60
			2	413.60
			2	413.60
18/12/2025	16:30:53.879	200		413.00
			200	413.00
			200	413.00
18/12/2025	16:30:48.395	2		412.75
			2	412.75
			2	412.75
18/12/2025	16:30:17.776	15		412.80
			15	412.80
			15	412.80
18/12/2025	16:30:12.712	1		412.65
			1	412.65
			1	412.65
18/12/2025	16:30:05.251	1		412.65
			1	412.65
			1	412.65
18/12/2025	16:29:38.335	46		412.15
			46	412.15
			46	412.15
18/12/2025	16:29:29.328	1		411.70
			1	411.70
			1	411.70
18/12/2025	16:29:26.147	72		411.75
			72	411.75
			72	411.75
18/12/2025	16:29:16.541	2		412.00
			2	412.00
			2	412.00
18/12/2025	16:29:04.375	1		412.05
			1	412.05
			1	412.05
18/12/2025	16:28:11.778	222		411.50
			222	411.50
			222	411.50
18/12/2025	16:27:47.187	3		411.70
			3	411.70
			3	411.70
18/12/2025	16:27:14.846	1		411.80
			1	411.80
			1	411.80
18/12/2025	16:27:03.992	1		411.40
			1	411.40
			1	411.40
18/12/2025	16:27:01.574	15		411.50
			15	411.50
			15	411.50
18/12/2025	16:26:52.570	1		411.40
			1	411.40
			1	411.40
18/12/2025	16:26:18.173	26		411.00
			26	411.00
			25	411.00
			1	411.00
18/12/2025	16:26:13.605	18		410.65
			18	410.65
			18	410.65
18/12/2025	16:26:05.439	1		410.65
			1	410.65
			1	410.65
18/12/2025	16:25:51.504	2		410.60
			2	410.60
			2	410.60
18/12/2025	16:25:50.807	1		410.40
			1	410.40
			1	410.40
18/12/2025	16:25:37.941	1		410.25
			1	410.25
			1	410.25
18/12/2025	16:24:31.317	1		410.15
			1	410.15
			1	410.15
18/12/2025	16:22:39.222	3		409.65
			3	409.65
			3	409.65
18/12/2025	16:21:39.849	20		408.65
			20	408.65
			20	408.65
18/12/2025	16:21:19.776	1		408.40
			1	408.40
			1	408.40
18/12/2025	16:20:32.753	26		407.75
			26	407.75
			26	407.75
18/12/2025	16:20:27.668	10		407.80
			10	407.80
			10	407.80
18/12/2025	16:19:47.804	200		408.85
			200	408.85
			200	408.85
18/12/2025	16:19:33.800	10		409.20
			10	409.20
			10	409.20
18/12/2025	16:18:44.587	96		409.00
			96	409.00
			96	409.00
18/12/2025	16:17:50.639	1		408.40
			1	408.40
			1	408.40
18/12/2025	16:17:21.136	2		407.90
			2	407.90
			2	407.90
18/12/2025	16:16:58.394	3		408.05
			3	408.05
			3	408.05
18/12/2025	16:16:45.861	6		408.45
			6	408.45
			6	408.45
18/12/2025	16:16:42.291	1		408.85
			1	408.85
			1	408.85
18/12/2025	16:16:39.071	1		408.90
			1	408.90
			1	408.90
18/12/2025	16:16:29.911	1		408.60
			1	408.60
			1	408.60
18/12/2025	16:15:52.151	5		409.65
			5	409.65
			5	409.65
18/12/2025	16:15:42.890	1		409.05
			1	409.05
			1	409.05
18/12/2025	16:15:33.081	120		409.00
			120	409.00
			120	409.00
18/12/2025	16:15:32.933	42		408.95
			42	408.95
			42	408.95
18/12/2025	16:14:38.921	4		408.15
			4	408.15
			4	408.15
18/12/2025	16:14:25.773	1		407.70
			1	407.70
			1	407.70
18/12/2025	16:14:23.152	10		407.50
			10	407.50
			10	407.50
18/12/2025	16:12:42.791	3		408.55
			3	408.55
			3	408.55
18/12/2025	16:12:37.898	1		408.50
			1	408.50
			1	408.50
18/12/2025	16:12:28.035	2		408.55
			2	408.55
			2	408.55
18/12/2025	16:11:58.171	1		409.25
			1	409.25
			1	409.25
18/12/2025	16:11:44.186	400		408.75
			400	408.75
			400	408.75
18/12/2025	16:11:26.524	113		408.85
			113	408.85
			113	408.85
18/12/2025	16:10:34.532	5		408.80
			5	408.80
			5	408.80
18/12/2025	16:09:54.257	13		409.25
			13	409.25
			13	409.25
18/12/2025	16:09:25.226	1		409.25
			1	409.25
			1	409.25
18/12/2025	16:09:03.636	10		409.35
			10	409.35
			10	409.35
18/12/2025	16:09:02.995	1		409.35
			1	409.35
			1	409.35
18/12/2025	16:08:27.901	37		409.25
			37	409.25
			37	409.25
18/12/2025	16:07:17.346	12		409.65
			12	409.65
			12	409.65
18/12/2025	16:07:09.687	113		409.70
			113	409.70
			113	409.70
18/12/2025	16:06:16.388	10		409.10
			10	409.10
			10	409.10
18/12/2025	16:06:15.378	10		409.45
			10	409.45
			10	409.45
18/12/2025	16:06:08.540	1		409.15
			1	409.15
			1	409.15
18/12/2025	16:05:42.427	20		410.25
			20	410.25
			20	410.25
18/12/2025	16:05:34.934	100		410.80
			100	410.80
			100	410.80
18/12/2025	16:05:28.916	32		411.00
			32	411.00
			32	411.00
18/12/2025	16:04:54.818	1		410.70
			1	410.70
			1	410.70
18/12/2025	16:04:35.997	5		410.55
			5	410.55
			5	410.55
18/12/2025	16:04:23.030	31		410.55
			31	410.55
			31	410.55
18/12/2025	16:03:49.067	25		410.25
			25	410.25
			25	410.25
18/12/2025	16:03:36.300	2		410.00
			2	410.00
			2	410.00
18/12/2025	16:03:19.410	200		409.90
			200	409.90
			200	409.90
18/12/2025	16:02:27.672	14		410.85
			14	410.85
			14	410.85
18/12/2025	16:01:52.115	20		410.75
			20	410.75
			20	410.75
18/12/2025	16:01:39.269	10		410.35
			10	410.35
			10	410.35
18/12/2025	16:01:23.822	500		410.50
			500	410.50
			500	410.50
18/12/2025	16:01:22.892	100		410.45
			100	410.45
			100	410.45
18/12/2025	16:01:11.937	140		410.85
			140	410.85
			140	410.85
18/12/2025	16:00:52.452	110		411.50
			110	411.50
			110	411.50
18/12/2025	16:00:39.143	15		411.05
			15	411.05
			15	411.05
18/12/2025	16:00:34.921	1		411.05
			1	411.05
			1	411.05
18/12/2025	16:00:32.828	6		411.25
			6	411.25
			6	411.25
18/12/2025	16:00:29.744	227		411.00
			87	411.00
			100	411.00
			227	411.00
			40	411.00
18/12/2025	16:00:17.841	100		410.00
			100	410.00
			100	410.00
18/12/2025	16:00:01.290	2		409.60
			2	409.60
			2	409.60
18/12/2025	16:00:00.784	1		409.65
			1	409.65
			1	409.65
18/12/2025	15:59:58.566	1		409.65
			1	409.65
			1	409.65
18/12/2025	15:59:48.360	75		409.40
			75	409.40
			75	409.40
18/12/2025	15:59:01.798	36		410.00
			10	410.00
			36	410.00
			20	410.00
			6	410.00
18/12/2025	15:58:32.866	10		409.50
			10	409.50
			10	409.50
18/12/2025	15:58:24.226	250		409.15
			250	409.15
			250	409.15
18/12/2025	15:58:12.227	4		409.10
			4	409.10
			4	409.10
18/12/2025	15:58:10.305	50		409.20
			50	409.20
			50	409.20
18/12/2025	15:58:10.008	25		409.15
			25	409.15
			25	409.15
18/12/2025	15:58:03.650	10		409.70
			10	409.70
			10	409.70
18/12/2025	15:57:35.582	4		409.00
			4	409.00
			4	409.00
18/12/2025	15:57:26.935	6		409.00
			6	409.00
			6	409.00
18/12/2025	15:57:18.602	2		408.60
			2	408.60
			2	408.60
18/12/2025	15:57:13.802	100		408.60
			100	408.60
			100	408.60
18/12/2025	15:57:06.641	50		409.05
			50	409.05
			50	409.05
18/12/2025	15:56:46.452	10		409.25
			10	409.25
			10	409.25
18/12/2025	15:55:57.233	165		409.20
			165	409.20
			165	409.20
18/12/2025	15:55:18.535	628		409.05
			48	409.05
			580	409.05
			628	409.05
18/12/2025	15:54:58.820	30		409.65
			30	409.65
			30	409.65
18/12/2025	15:54:33.394	7		409.80
			7	409.80
			7	409.80
18/12/2025	15:54:19.362	380		409.50
			250	409.50
			380	409.50
			130	409.50
18/12/2025	15:54:16.878	1 073		409.50
			1 070	409.50
			3	409.50
			1 000	409.50
			73	409.50
18/12/2025	15:54:07.540	1 000		409.50
			1 000	409.50
			1 000	409.50
18/12/2025	15:53:57.880	10		409.00
			10	409.00
			10	409.00
18/12/2025	15:53:24.033	35		408.00
			8	408.00
			15	408.00
			35	408.00
			12	408.00
18/12/2025	15:53:22.357	114		407.75
			114	407.75
			114	407.75
18/12/2025	15:52:19.711	1		406.90
			1	406.90
			1	406.90
18/12/2025	15:51:48.126	18		406.00
			18	406.00
			18	406.00
18/12/2025	15:51:25.719	5		406.35
			5	406.35
			5	406.35
18/12/2025	15:50:30.778	200		405.85
			200	405.85
			200	405.85
18/12/2025	15:50:28.192	580		406.20
			580	406.20
			580	406.20
18/12/2025	15:50:22.556	1		406.10
			1	406.10
			1	406.10
18/12/2025	15:50:06.455	1		406.50
			1	406.50
			1	406.50
18/12/2025	15:50:05.861	1		406.60
			1	406.60
			1	406.60
18/12/2025	15:50:04.445	113		407.00
			113	407.00
			113	407.00
18/12/2025	15:49:22.855	1		405.65
			1	405.65
			1	405.65
18/12/2025	15:48:55.872	100		406.60
			100	406.60
			100	406.60
18/12/2025	15:48:47.119	200		406.35
			200	406.35
			200	406.35
18/12/2025	15:48:02.429	17		407.00
			17	407.00
			17	407.00
18/12/2025	15:47:33.211	100		407.05
			100	407.05
			100	407.05
18/12/2025	15:46:56.294	15		408.00
			15	408.00
			15	408.00
18/12/2025	15:46:43.147	28		407.75
			28	407.75
			28	407.75
18/12/2025	15:46:26.204	4		407.40
			4	407.40
			4	407.40
18/12/2025	15:45:40.597	1		407.15
			1	407.15
			1	407.15
18/12/2025	15:44:56.392	113		408.25
			113	408.25
			113	408.25
18/12/2025	15:44:27.873	100		407.20
			100	407.20
			100	407.20
18/12/2025	15:44:06.738	50		408.35
			50	408.35
			50	408.35
18/12/2025	15:43:13.953	24		407.00
			24	407.00
			24	407.00
18/12/2025	15:43:02.807	30		407.00
			30	407.00
			30	407.00
18/12/2025	15:43:01.904	35		407.20
			35	407.20
			35	407.20
18/12/2025	15:42:55.634	114		407.20
			114	407.20
			114	407.20
18/12/2025	15:42:35.162	37		406.75
			37	406.75
			37	406.75
18/12/2025	15:42:23.122	8		405.95
			8	405.95
			8	405.95
18/12/2025	15:42:16.333	12		406.35
			12	406.35
			12	406.35
18/12/2025	15:42:13.233	25		406.00
			25	406.00
			25	406.00
18/12/2025	15:42:02.779	580		405.80
			580	405.80
			580	405.80
18/12/2025	15:41:28.473	3		404.85
			3	404.85
			3	404.85
18/12/2025	15:40:53.341	1		404.80
			1	404.80
			1	404.80
18/12/2025	15:40:21.105	25		403.95
			25	403.95
			25	403.95
18/12/2025	15:40:12.988	30		403.80
			30	403.80
			30	403.80
18/12/2025	15:39:43.149	24		403.85
			24	403.85
			24	403.85
18/12/2025	15:39:21.749	38		403.00
			38	403.00
			38	403.00
18/12/2025	15:39:14.167	48		403.30
			48	403.30
			48	403.30
18/12/2025	15:39:12.841	2		403.70
			2	403.70
			2	403.70
18/12/2025	15:38:42.707	580		403.80
			580	403.80
			580	403.80
18/12/2025	15:38:42.606	20		404.00
			20	404.00
			20	404.00
18/12/2025	15:37:55.117	6		405.50
			6	405.50
			6	405.50
18/12/2025	15:36:24.959	25		403.85
			25	403.85
			25	403.85
18/12/2025	15:36:10.185	6		403.90
			6	403.90
			6	403.90
18/12/2025	15:36:04.663	15		404.00
			15	404.00
			15	404.00

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: 1 547.00
Ask: 1 550.50
Volume: 31 713
+0.55%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 17:39:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice