Tradegate Exchange

Tesla Inc.

894

753

250.85

Date	Time	Volume	Order Volume	Price
02/05/2025	15:28:25.082	7		250.85
			7	250.85
			7	250.85
02/05/2025	15:27:34.922	300		250.90
			300	250.90
			300	250.90
02/05/2025	15:27:18.747	1		251.00
			1	251.00
			1	251.00
02/05/2025	15:26:52.082	3		250.85
			3	250.85
			3	250.85
02/05/2025	15:26:43.618	3		251.20
			3	251.20
			3	251.20
02/05/2025	15:26:36.679	7		251.25
			7	251.25
			7	251.25
02/05/2025	15:24:52.023	50		251.00
			50	251.00
			50	251.00
02/05/2025	15:22:49.258	12		251.10
			12	251.10
			12	251.10
02/05/2025	15:22:11.046	60		251.10
			60	251.10
			60	251.10
02/05/2025	15:22:07.400	4		250.95
			4	250.95
			4	250.95
02/05/2025	15:21:59.066	95		250.90
			95	250.90
			95	250.90
02/05/2025	15:21:30.992	6		251.10
			6	251.10
			6	251.10
02/05/2025	15:20:55.843	20		251.05
			20	251.05
			20	251.05
02/05/2025	15:20:52.316	60		251.10
			60	251.10
			60	251.10
02/05/2025	15:20:44.227	200		251.10
			200	251.10
			200	251.10
02/05/2025	15:20:39.729	9		251.15
			9	251.15
			9	251.15
02/05/2025	15:20:20.025	300		251.10
			300	251.10
			300	251.10
02/05/2025	15:18:00.492	9		251.15
			9	251.15
			9	251.15
02/05/2025	15:17:44.072	5		251.50
			5	251.50
			5	251.50
02/05/2025	15:17:03.491	2		251.50
			2	251.50
			2	251.50
02/05/2025	15:16:38.079	3		251.75
			3	251.75
			3	251.75
02/05/2025	15:16:35.736	1		251.75
			1	251.75
			1	251.75
02/05/2025	15:16:09.439	100		251.45
			100	251.45
			100	251.45
02/05/2025	15:15:40.188	40		251.80
			40	251.80
			40	251.80
02/05/2025	15:15:36.639	10		251.85
			10	251.85
			10	251.85
02/05/2025	15:15:20.525	50		252.10
			50	252.10
			50	252.10
02/05/2025	15:14:35.862	15		252.00
			15	252.00
			15	252.00
02/05/2025	15:14:29.457	98		251.85
			98	251.85
			98	251.85
02/05/2025	15:13:10.849	7		251.80
			7	251.80
			7	251.80
02/05/2025	15:12:26.596	10		251.85
			10	251.85
			10	251.85
02/05/2025	15:11:26.723	110		251.95
			110	251.95
			110	251.95
02/05/2025	15:10:11.895	60		251.40
			60	251.40
			60	251.40
02/05/2025	15:09:02.364	5		251.55
			5	251.55
			5	251.55
02/05/2025	15:08:40.697	100		251.60
			100	251.60
			100	251.60
02/05/2025	15:08:38.406	150		251.55
			150	251.55
			150	251.55
02/05/2025	15:07:47.905	2		251.45
			2	251.45
			2	251.45
02/05/2025	15:07:22.926	35		251.45
			35	251.45
			35	251.45
02/05/2025	15:06:18.618	1		251.65
			1	251.65
			1	251.65
02/05/2025	15:06:12.315	13		251.45
			13	251.45
			13	251.45
02/05/2025	15:06:05.878	1		251.65
			1	251.65
			1	251.65
02/05/2025	15:05:48.540	2		251.60
			2	251.60
			2	251.60
02/05/2025	15:05:32.620	1		251.55
			1	251.55
			1	251.55
02/05/2025	15:05:21.142	6		251.40
			6	251.40
			6	251.40
02/05/2025	15:05:18.231	20		251.45
			20	251.45
			20	251.45
02/05/2025	15:05:14.024	14		251.40
			14	251.40
			14	251.40
02/05/2025	15:05:13.938	3		251.70
			3	251.70
			3	251.70
02/05/2025	15:04:57.372	18		251.40
			18	251.40
			18	251.40
02/05/2025	15:04:39.111	50		251.70
			50	251.70
			50	251.70
02/05/2025	15:04:38.089	1		251.50
			1	251.50
			1	251.50
02/05/2025	15:04:36.782	100		251.75
			100	251.75
			100	251.75
02/05/2025	15:04:22.716	5		251.75
			5	251.75
			5	251.75
02/05/2025	15:04:15.647	1		251.75
			1	251.75
			1	251.75
02/05/2025	15:04:13.736	2		251.75
			2	251.75
			2	251.75
02/05/2025	15:03:58.446	60		251.75
			60	251.75
			60	251.75
02/05/2025	15:03:03.900	1		251.95
			1	251.95
			1	251.95
02/05/2025	15:02:01.105	1		252.05
			1	252.05
			1	252.05
02/05/2025	15:00:43.315	21		251.70
			21	251.70
			21	251.70
02/05/2025	14:59:55.829	4		251.75
			4	251.75
			4	251.75
02/05/2025	14:59:53.411	4		251.70
			4	251.70
			4	251.70
02/05/2025	14:59:50.905	160		251.70
			160	251.70
			160	251.70
02/05/2025	14:59:20.372	5		251.85
			5	251.85
			5	251.85
02/05/2025	14:59:18.397	1		251.85
			1	251.85
			1	251.85
02/05/2025	14:59:05.835	12		251.85
			12	251.85
			12	251.85
02/05/2025	14:58:59.974	1		251.90
			1	251.90
			1	251.90
02/05/2025	14:58:09.902	10		252.05
			10	252.05
			10	252.05
02/05/2025	14:58:02.609	1		252.30
			1	252.30
			1	252.30
02/05/2025	14:57:58.420	10		252.25
			10	252.25
			10	252.25
02/05/2025	14:57:43.554	50		252.05
			50	252.05
			50	252.05
02/05/2025	14:57:29.562	100		252.00
			100	252.00
			100	252.00
02/05/2025	14:56:47.514	14		252.00
			14	252.00
			14	252.00
02/05/2025	14:56:30.905	150		252.00
			150	252.00
			150	252.00
02/05/2025	14:56:09.186	30		252.00
			30	252.00
			30	252.00
02/05/2025	14:55:59.890	189		252.00
			189	252.00
			189	252.00
02/05/2025	14:55:34.213	1		252.00
			1	252.00
			1	252.00
02/05/2025	14:55:32.649	10		251.85
			10	251.85
			10	251.85
02/05/2025	14:55:24.520	150		251.90
			150	251.90
			150	251.90
02/05/2025	14:55:19.825	2		252.00
			2	252.00
			2	252.00
02/05/2025	14:55:00.009	2		251.85
			2	251.85
			2	251.85
02/05/2025	14:54:51.985	12		251.85
			12	251.85
			12	251.85
02/05/2025	14:54:49.125	1		251.85
			1	251.85
			1	251.85
02/05/2025	14:54:22.245	30		251.55
			30	251.55
			30	251.55
02/05/2025	14:53:29.232	1		251.45
			1	251.45
			1	251.45
02/05/2025	14:53:05.387	1		251.25
			1	251.25
			1	251.25
02/05/2025	14:52:54.823	1		251.40
			1	251.40
			1	251.40
02/05/2025	14:52:15.304	4		251.15
			4	251.15
			4	251.15
02/05/2025	14:52:06.143	50		251.35
			50	251.35
			50	251.35
02/05/2025	14:51:54.243	1		251.40
			1	251.40
			1	251.40
02/05/2025	14:51:25.827	5		251.80
			5	251.80
			5	251.80
02/05/2025	14:51:19.470	12		251.85
			12	251.85
			12	251.85
02/05/2025	14:51:12.021	24		251.65
			24	251.65
			24	251.65
02/05/2025	14:51:00.310	2		251.55
			2	251.55
			2	251.55
02/05/2025	14:50:43.597	3		251.95
			3	251.95
			3	251.95
02/05/2025	14:50:11.000	2		251.60
			2	251.60
			2	251.60
02/05/2025	14:49:23.450	10		252.00
			10	252.00
			10	252.00
02/05/2025	14:49:00.540	4		252.05
			4	252.05
			4	252.05
02/05/2025	14:48:37.509	100		252.00
			100	252.00
			100	252.00
02/05/2025	14:48:22.508	31		251.95
			31	251.95
			31	251.95
02/05/2025	14:48:14.953	1		251.95
			1	251.95
			1	251.95
02/05/2025	14:47:48.133	10		251.75
			10	251.75
			10	251.75
02/05/2025	14:47:19.786	19		251.00
			19	251.00
			19	251.00
02/05/2025	14:47:09.854	18		251.00
			18	251.00
			18	251.00
02/05/2025	14:47:01.251	14		251.25
			14	251.25
			14	251.25
02/05/2025	14:46:55.659	75		251.25
			75	251.25
			75	251.25
02/05/2025	14:46:55.401	8		251.25
			8	251.25
			8	251.25
02/05/2025	14:46:49.970	300		251.10
			300	251.10
			300	251.10
02/05/2025	14:46:40.853	500		251.20
			500	251.20
			500	251.20
02/05/2025	14:46:22.589	354		251.00
			3	251.00
			85	251.00
			6	251.00
			1	251.00
			353	251.00
			260	251.00
02/05/2025	14:45:47.344	300		251.00
			300	251.00
			300	251.00
02/05/2025	14:45:40.686	1		250.95
			1	250.95
			1	250.95
02/05/2025	14:45:39.682	1		250.95
			1	250.95
			1	250.95
02/05/2025	14:45:24.149	300		251.00
			300	251.00
			300	251.00
02/05/2025	14:45:21.312	25		251.15
			25	251.15
			25	251.15
02/05/2025	14:44:03.717	2		251.00
			2	251.00
			2	251.00
02/05/2025	14:42:30.607	1		250.80
			1	250.80
			1	250.80
02/05/2025	14:42:13.727	164		250.60
			164	250.60
			164	250.60
02/05/2025	14:42:12.131	35		250.60
			35	250.60
			35	250.60
02/05/2025	14:42:11.972	75		250.65
			75	250.65
			75	250.65
02/05/2025	14:42:11.637	1		250.60
			1	250.60
			1	250.60
02/05/2025	14:42:06.827	300		250.60
			300	250.60
			300	250.60
02/05/2025	14:42:03.132	1		250.30
			1	250.30
			1	250.30
02/05/2025	14:41:57.143	20		250.35
			20	250.35
			20	250.35
02/05/2025	14:41:09.805	10		250.60
			10	250.60
			10	250.60
02/05/2025	14:41:04.543	20		250.60
			20	250.60
			20	250.60
02/05/2025	14:40:04.395	1		251.25
			1	251.25
			1	251.25
02/05/2025	14:40:03.048	50		251.30
			50	251.30
			50	251.30
02/05/2025	14:39:47.695	1		251.30
			1	251.30
			1	251.30
02/05/2025	14:39:25.243	191		250.70
			191	250.70
			191	250.70
02/05/2025	14:39:08.590	40		251.10
			40	251.10
			40	251.10
02/05/2025	14:38:56.074	20		251.40
			20	251.40
			20	251.40
02/05/2025	14:38:44.701	2		251.15
			2	251.15
			2	251.15
02/05/2025	14:38:29.555	200		251.50
			200	251.50
			200	251.50
02/05/2025	14:38:25.077	300		251.55
			300	251.55
			300	251.55
02/05/2025	14:38:16.760	51		251.50
			51	251.50
			51	251.50
02/05/2025	14:38:12.810	40		251.65
			40	251.65
			40	251.65
02/05/2025	14:38:10.885	2		251.30
			2	251.30
			2	251.30
02/05/2025	14:38:08.887	150		251.45
			150	251.45
			150	251.45
02/05/2025	14:37:30.893	237		252.00
			237	252.00
			237	252.00
02/05/2025	14:36:26.538	42		251.60
			42	251.60
			42	251.60
02/05/2025	14:35:53.251	1		251.50
			1	251.50
			1	251.50
02/05/2025	14:35:52.589	50		251.50
			50	251.50
			50	251.50
02/05/2025	14:35:22.248	61		250.95
			61	250.95
			61	250.95
02/05/2025	14:35:17.344	28		251.05
			28	251.05
			28	251.05
02/05/2025	14:35:11.819	300		251.05
			300	251.05
			300	251.05
02/05/2025	14:35:06.750	10		251.00
			10	251.00
			10	251.00
02/05/2025	14:34:18.346	1		250.30
			1	250.30
			1	250.30
02/05/2025	14:34:14.133	4		250.60
			4	250.60
			4	250.60
02/05/2025	14:33:57.812	4		250.55
			4	250.55
			4	250.55
02/05/2025	14:33:39.786	1		250.40
			1	250.40
			1	250.40
02/05/2025	14:32:25.326	2		250.20
			2	250.20
			2	250.20
02/05/2025	14:32:20.195	83		250.20
			83	250.20
			83	250.20
02/05/2025	14:31:16.146	50		251.15
			50	251.15
			50	251.15
02/05/2025	14:31:09.046	1		251.25
			1	251.25
			1	251.25
02/05/2025	14:30:34.169	1 094		250.00
			4	250.00
			50	250.00
			1 094	250.00
			10	250.00
			17	250.00
			700	250.00
			10	250.00
			8	250.00
			2	250.00
			25	250.00
			15	250.00
			205	250.00
			48	250.00
02/05/2025	14:30:30.033	300		249.70
			300	249.70
			300	249.70
02/05/2025	14:30:01.522	300		248.75
			300	248.75
			300	248.75
02/05/2025	14:29:50.679	1		248.30
			1	248.30
			1	248.30
02/05/2025	14:29:39.632	41		248.65
			41	248.65
			41	248.65
02/05/2025	14:29:39.549	300		248.65
			300	248.65
			300	248.65
02/05/2025	14:29:35.158	39		248.70
			39	248.70
			39	248.70
02/05/2025	14:29:27.892	3		248.70
			3	248.70
			3	248.70
02/05/2025	14:28:46.016	2		248.60
			2	248.60
			2	248.60
02/05/2025	14:28:33.086	1		248.60
			1	248.60
			1	248.60
02/05/2025	14:27:31.483	21		248.70
			21	248.70
			21	248.70
02/05/2025	14:26:28.375	10		248.60
			10	248.60
			10	248.60
02/05/2025	14:25:54.897	1		248.50
			1	248.50
			1	248.50
02/05/2025	14:21:08.652	50		248.00
			50	248.00
			50	248.00
02/05/2025	14:21:00.575	5		248.05
			5	248.05
			5	248.05
02/05/2025	14:17:48.748	1		248.35
			1	248.35
			1	248.35
02/05/2025	14:15:36.729	50		248.00
			50	248.00
			50	248.00
02/05/2025	14:15:06.244	1		248.05
			1	248.05
			1	248.05
02/05/2025	14:13:39.152	20		248.45
			20	248.45
			20	248.45
02/05/2025	14:12:08.671	20		248.25
			20	248.25
			20	248.25
02/05/2025	14:10:48.235	2		248.45
			2	248.45
			2	248.45
02/05/2025	14:10:11.053	11		248.15
			11	248.15
			11	248.15
02/05/2025	14:08:36.263	12		248.45
			12	248.45
			12	248.45
02/05/2025	14:07:36.004	5		248.45
			5	248.45
			5	248.45
02/05/2025	14:04:49.150	20		248.35
			20	248.35
			20	248.35
02/05/2025	14:04:33.318	1		248.30
			1	248.30
			1	248.30
02/05/2025	14:03:38.934	21		248.00
			21	248.00
			21	248.00
02/05/2025	14:02:21.631	50		248.40
			50	248.40
			50	248.40
02/05/2025	14:01:18.194	224		248.10
			224	248.10
			224	248.10
02/05/2025	14:00:35.685	2		247.90
			2	247.90
			2	247.90
02/05/2025	13:58:43.670	20		248.25
			20	248.25
			20	248.25
02/05/2025	13:57:33.173	10		248.00
			10	248.00
			10	248.00
02/05/2025	13:56:50.986	15		248.00
			15	248.00
			15	248.00
02/05/2025	13:55:36.422	4		248.15
			4	248.15
			4	248.15
02/05/2025	13:55:05.019	14		247.95
			14	247.95
			14	247.95
02/05/2025	13:51:49.673	10		248.15
			10	248.15
			10	248.15
02/05/2025	13:47:43.855	2		248.05
			2	248.05
			2	248.05
02/05/2025	13:47:39.060	30		247.85
			30	247.85
			30	247.85
02/05/2025	13:46:35.766	50		247.95
			50	247.95
			50	247.95
02/05/2025	13:46:23.472	3		247.95
			3	247.95
			3	247.95
02/05/2025	13:44:09.782	3		248.20
			3	248.20
			3	248.20
02/05/2025	13:39:55.346	1		247.75
			1	247.75
			1	247.75
02/05/2025	13:38:41.702	2		248.05
			2	248.05
			2	248.05
02/05/2025	13:38:07.993	1		247.75
			1	247.75
			1	247.75
02/05/2025	13:38:07.638	2		247.90
			2	247.90
			2	247.90
02/05/2025	13:37:58.663	191		247.95
			191	247.95
			191	247.95
02/05/2025	13:36:34.624	1		247.85
			1	247.85
			1	247.85
02/05/2025	13:35:13.483	20		248.10
			20	248.10
			20	248.10
02/05/2025	13:34:41.212	2		248.05
			2	248.05
			2	248.05
02/05/2025	13:33:40.027	1		248.10
			1	248.10
			1	248.10
02/05/2025	13:33:37.411	1		248.10
			1	248.10
			1	248.10
02/05/2025	13:31:59.179	1		247.75
			1	247.75
			1	247.75
02/05/2025	13:31:51.370	40		247.75
			40	247.75
			40	247.75
02/05/2025	13:31:39.858	6		247.75
			6	247.75
			6	247.75
02/05/2025	13:31:34.835	3		247.75
			3	247.75
			3	247.75
02/05/2025	13:30:44.200	17		247.85
			2	247.85
			17	247.85
			15	247.85
02/05/2025	13:30:43.194	1		248.05
			1	248.05
			1	248.05
02/05/2025	13:29:53.484	9		248.25
			9	248.25
			9	248.25
02/05/2025	13:29:15.370	2		248.30
			2	248.30
			2	248.30
02/05/2025	13:28:57.210	19		248.00
			19	248.00
			19	248.00
02/05/2025	13:28:33.261	4		247.95
			4	247.95
			4	247.95
02/05/2025	13:28:18.580	10		248.15
			10	248.15
			10	248.15
02/05/2025	13:25:33.798	2		248.05
			2	248.05
			2	248.05
02/05/2025	13:24:07.095	3		248.00
			3	248.00
			3	248.00
02/05/2025	13:22:17.285	1		248.20
			1	248.20
			1	248.20
02/05/2025	13:21:46.622	6		248.25
			6	248.25
			6	248.25
02/05/2025	13:21:24.267	25		248.75
			25	248.75
			25	248.75
02/05/2025	13:21:02.589	1		248.75
			1	248.75
			1	248.75
02/05/2025	13:20:18.276	75		248.40
			75	248.40
			75	248.40
02/05/2025	13:19:18.108	118		248.55
			118	248.55
			118	248.55
02/05/2025	13:17:43.355	3		248.65
			3	248.65
			3	248.65
02/05/2025	13:17:42.579	50		248.85
			40	248.85
			10	248.85
			50	248.85
02/05/2025	13:14:45.344	40		248.30
			40	248.30
			40	248.30
02/05/2025	13:14:20.707	3		248.45
			3	248.45
			3	248.45
02/05/2025	13:13:58.314	7		248.45
			7	248.45
			7	248.45
02/05/2025	13:13:17.006	4		248.20
			4	248.20
			4	248.20
02/05/2025	13:11:16.244	10		248.55
			10	248.55
			10	248.55
02/05/2025	13:09:19.532	50		248.65
			50	248.65
			50	248.65
02/05/2025	13:08:37.507	2		248.60
			2	248.60
			2	248.60
02/05/2025	13:08:25.195	1		248.70
			1	248.70
			1	248.70
02/05/2025	13:08:11.229	1		248.55
			1	248.55
			1	248.55
02/05/2025	13:05:51.173	1		248.90
			1	248.90
			1	248.90
02/05/2025	13:05:38.863	5		248.70
			5	248.70
			5	248.70
02/05/2025	13:00:56.050	191		247.85
			50	247.85
			100	247.85
			10	247.85
			191	247.85
			31	247.85
02/05/2025	13:00:47.385	10		248.10
			10	248.10
			10	248.10
02/05/2025	13:00:18.807	2		248.05
			2	248.05
			2	248.05
02/05/2025	12:54:57.947	1		248.60
			1	248.60
			1	248.60
02/05/2025	12:50:00.529	2		248.70
			2	248.70
			2	248.70
02/05/2025	12:48:21.151	59		248.60
			59	248.60
			59	248.60
02/05/2025	12:48:10.629	75		248.75
			75	248.75
			75	248.75
02/05/2025	12:48:01.154	3		248.50
			3	248.50
			3	248.50
02/05/2025	12:47:56.667	2		248.45
			2	248.45
			2	248.45
02/05/2025	12:47:25.277	700		248.40
			700	248.40
			700	248.40
02/05/2025	12:47:17.104	300		248.60
			300	248.60
			300	248.60
02/05/2025	12:45:31.188	150		248.75
			150	248.75
			150	248.75
02/05/2025	12:44:34.033	3		248.60
			3	248.60
			3	248.60
02/05/2025	12:43:18.948	200		248.95
			200	248.95
			200	248.95
02/05/2025	12:42:39.286	1		248.90
			1	248.90
			1	248.90
02/05/2025	12:37:46.070	100		248.95
			100	248.95
			100	248.95
02/05/2025	12:36:55.186	2		248.90
			2	248.90
			2	248.90
02/05/2025	12:35:39.356	27		249.00
			16	249.00
			11	249.00
			27	249.00
02/05/2025	12:35:23.890	1		249.10
			1	249.10
			1	249.10
02/05/2025	12:31:56.970	3		248.65
			3	248.65
			3	248.65
02/05/2025	12:30:00.526	6		248.45
			6	248.45
			6	248.45
02/05/2025	12:29:33.014	1		248.45
			1	248.45
			1	248.45
02/05/2025	12:28:27.956	6		248.35
			6	248.35
			6	248.35
02/05/2025	12:27:12.494	5		248.45
			5	248.45
			5	248.45
02/05/2025	12:26:08.931	7		248.35
			7	248.35
			7	248.35
02/05/2025	12:24:54.396	1		248.50
			1	248.50
			1	248.50
02/05/2025	12:24:13.036	2		248.35
			2	248.35
			2	248.35
02/05/2025	12:23:51.110	22		248.45
			22	248.45
			22	248.45
02/05/2025	12:22:05.753	1		248.75
			1	248.75
			1	248.75
02/05/2025	12:22:02.867	36		248.50
			36	248.50
			36	248.50
02/05/2025	12:18:57.531	3		248.50
			3	248.50
			3	248.50
02/05/2025	12:18:54.008	3		248.75
			3	248.75
			3	248.75
02/05/2025	12:18:49.685	1		248.75
			1	248.75
			1	248.75
02/05/2025	12:17:37.869	10		248.60
			10	248.60
			10	248.60
02/05/2025	12:17:20.359	24		248.70
			24	248.70
			24	248.70
02/05/2025	12:16:03.422	1		248.70
			1	248.70
			1	248.70
02/05/2025	12:15:14.206	9		248.65
			9	248.65
			9	248.65
02/05/2025	12:14:38.452	1		248.65
			1	248.65
			1	248.65
02/05/2025	12:12:56.297	15		248.40
			15	248.40
			15	248.40
02/05/2025	12:12:12.932	1		248.60
			1	248.60
			1	248.60
02/05/2025	12:11:52.899	2		248.50
			2	248.50
			2	248.50
02/05/2025	12:10:12.670	5		248.60
			5	248.60
			5	248.60
02/05/2025	12:07:58.789	2		248.55
			2	248.55
			2	248.55
02/05/2025	12:07:55.964	2		248.35
			2	248.35
			2	248.35
02/05/2025	12:07:38.710	87		248.60
			87	248.60
			87	248.60
02/05/2025	12:07:33.225	1		248.55
			1	248.55
			1	248.55
02/05/2025	12:07:19.290	3		248.55
			3	248.55
			3	248.55
02/05/2025	12:06:49.659	20		248.30
			20	248.30
			20	248.30
02/05/2025	12:04:35.275	20		248.35
			20	248.35
			20	248.35
02/05/2025	12:04:24.106	20		248.35
			20	248.35
			20	248.35
02/05/2025	12:03:41.057	50		248.10
			50	248.10
			50	248.10
02/05/2025	12:03:26.392	6		248.10
			6	248.10
			6	248.10
02/05/2025	12:03:16.236	12		248.20
			12	248.20
			12	248.20
02/05/2025	12:02:39.732	1		248.05
			1	248.05
			1	248.05
02/05/2025	12:02:34.916	4		248.35
			4	248.35
			4	248.35
02/05/2025	12:01:28.269	1		248.35
			1	248.35
			1	248.35
02/05/2025	11:58:56.348	60		248.10
			60	248.10
			60	248.10
02/05/2025	11:58:47.445	2		248.35
			2	248.35
			2	248.35
02/05/2025	11:58:33.429	50		248.30
			50	248.30
			50	248.30
02/05/2025	11:57:17.841	30		248.05
			30	248.05
			30	248.05
02/05/2025	11:56:54.886	2		248.10
			2	248.10
			2	248.10
02/05/2025	11:55:54.346	85		248.00
			85	248.00
			85	248.00
02/05/2025	11:55:17.365	40		248.20
			40	248.20
			40	248.20
02/05/2025	11:55:02.160	21		248.15
			21	248.15
			21	248.15
02/05/2025	11:54:51.110	16		248.00
			16	248.00
			16	248.00
02/05/2025	11:54:35.597	2		247.95
			2	247.95
			2	247.95
02/05/2025	11:53:50.014	1		247.80
			1	247.80
			1	247.80
02/05/2025	11:53:17.188	1		248.00
			1	248.00
			1	248.00
02/05/2025	11:52:51.874	40		247.80
			40	247.80
			40	247.80
02/05/2025	11:52:30.837	4		247.75
			4	247.75
			4	247.75
02/05/2025	11:51:59.032	50		247.95
			50	247.95
			50	247.95
02/05/2025	11:51:00.686	10		248.10
			10	248.10
			10	248.10
02/05/2025	11:49:00.984	1		248.10
			1	248.10
			1	248.10
02/05/2025	11:48:19.719	120		247.95
			120	247.95
			120	247.95
02/05/2025	11:48:07.534	1		248.00
			1	248.00
			1	248.00
02/05/2025	11:47:56.857	13		247.85
			13	247.85
			13	247.85
02/05/2025	11:47:52.539	200		248.00
			200	248.00
			200	248.00
02/05/2025	11:47:24.771	3		247.90
			3	247.90
			3	247.90
02/05/2025	11:47:08.979	3		247.85
			3	247.85
			3	247.85
02/05/2025	11:44:43.592	25		247.80
			25	247.80
			25	247.80
02/05/2025	11:44:41.254	1		247.85
			1	247.85
			1	247.85
02/05/2025	11:44:40.551	1		247.85
			1	247.85
			1	247.85
02/05/2025	11:44:39.870	1		247.85
			1	247.85
			1	247.85
02/05/2025	11:44:39.146	1		247.85
			1	247.85
			1	247.85
02/05/2025	11:44:32.113	2		247.85
			2	247.85
			2	247.85
02/05/2025	11:44:06.570	10		247.60
			10	247.60
			10	247.60
02/05/2025	11:43:58.147	1		248.00
			1	248.00
			1	248.00
02/05/2025	11:43:05.194	2		248.15
			2	248.15
			2	248.15
02/05/2025	11:42:03.069	5		247.95
			5	247.95
			5	247.95
02/05/2025	11:41:53.036	401		247.60
			122	247.60
			279	247.60
			400	247.60
			1	247.60
02/05/2025	11:40:14.106	300		247.60
			300	247.60
			300	247.60

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

Rheinmetall AG

Bid: 1 554.00
Ask: 1 554.50
Volume: 72 775
+4.26%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 15:28:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice