Tradegate Exchange

Tesla Inc.

1178

1069

417.25

Date	Time	Volume	Order Volume	Price
18/12/2025	18:43:35.501	1		417.25
			1	417.25
			1	417.25
18/12/2025	18:43:18.697	3		416.75
			3	416.75
			3	416.75
18/12/2025	18:42:47.060	7		416.95
			7	416.95
			7	416.95
18/12/2025	18:42:18.019	6		417.45
			6	417.45
			6	417.45
18/12/2025	18:40:48.082	45		417.00
			45	417.00
			45	417.00
18/12/2025	18:40:28.926	6		417.45
			6	417.45
			6	417.45
18/12/2025	18:39:30.021	40		416.90
			40	416.90
			40	416.90
18/12/2025	18:38:41.956	10		417.15
			10	417.15
			10	417.15
18/12/2025	18:38:26.254	35		417.45
			35	417.45
			35	417.45
18/12/2025	18:38:17.624	1		417.20
			1	417.20
			1	417.20
18/12/2025	18:37:46.048	2		417.20
			2	417.20
			2	417.20
18/12/2025	18:37:36.892	1		417.45
			1	417.45
			1	417.45
18/12/2025	18:37:16.159	2		416.90
			2	416.90
			2	416.90
18/12/2025	18:36:22.602	5		417.20
			5	417.20
			5	417.20
18/12/2025	18:36:14.048	1		417.35
			1	417.35
			1	417.35
18/12/2025	18:36:10.130	2		417.05
			2	417.05
			2	417.05
18/12/2025	18:34:39.564	180		417.00
			30	417.00
			80	417.00
			150	417.00
			100	417.00
18/12/2025	18:33:52.676	10		416.55
			10	416.55
			10	416.55
18/12/2025	18:33:37.435	4		416.40
			4	416.40
			4	416.40
18/12/2025	18:31:59.069	2		416.15
			2	416.15
			2	416.15
18/12/2025	18:30:38.164	1		415.80
			1	415.80
			1	415.80
18/12/2025	18:30:35.586	1		416.20
			1	416.20
			1	416.20
18/12/2025	18:30:13.858	1		415.95
			1	415.95
			1	415.95
18/12/2025	18:28:49.207	111		416.15
			111	416.15
			111	416.15
18/12/2025	18:27:42.165	35		415.75
			35	415.75
			35	415.75
18/12/2025	18:27:11.222	5		415.25
			5	415.25
			5	415.25
18/12/2025	18:26:49.329	2		414.60
			2	414.60
			2	414.60
18/12/2025	18:26:30.315	15		414.40
			15	414.40
			15	414.40
18/12/2025	18:26:30.104	10		414.40
			10	414.40
			10	414.40
18/12/2025	18:26:20.346	1		414.75
			1	414.75
			1	414.75
18/12/2025	18:26:18.613	200		414.75
			200	414.75
			200	414.75
18/12/2025	18:25:46.370	50		415.00
			50	415.00
			50	415.00
18/12/2025	18:24:48.444	6		414.75
			6	414.75
			6	414.75
18/12/2025	18:23:02.793	50		416.00
			50	416.00
			50	416.00
18/12/2025	18:22:39.725	1		415.60
			1	415.60
			1	415.60
18/12/2025	18:22:20.075	8		415.80
			8	415.80
			8	415.80
18/12/2025	18:21:32.707	9		415.75
			9	415.75
			9	415.75
18/12/2025	18:21:28.681	111		415.70
			111	415.70
			111	415.70
18/12/2025	18:21:17.808	1		415.65
			1	415.65
			1	415.65
18/12/2025	18:21:16.132	17		415.20
			17	415.20
			17	415.20
18/12/2025	18:20:46.699	100		415.15
			100	415.15
			100	415.15
18/12/2025	18:20:36.901	10		415.00
			10	415.00
			10	415.00
18/12/2025	18:20:13.694	5		414.70
			5	414.70
			5	414.70
18/12/2025	18:19:13.249	10		414.50
			10	414.50
			10	414.50
18/12/2025	18:19:06.055	3		414.50
			3	414.50
			3	414.50
18/12/2025	18:18:35.255	1		414.50
			1	414.50
			1	414.50
18/12/2025	18:18:21.965	6		413.85
			6	413.85
			6	413.85
18/12/2025	18:18:18.632	38		413.65
			38	413.65
			38	413.65
18/12/2025	18:18:11.939	2		413.85
			2	413.85
			2	413.85
18/12/2025	18:17:47.554	1		413.65
			1	413.65
			1	413.65
18/12/2025	18:17:45.952	6		413.65
			6	413.65
			3	413.65
			3	413.65
18/12/2025	18:17:08.593	8		414.25
			8	414.25
			8	414.25
18/12/2025	18:15:43.325	72		414.50
			72	414.50
			72	414.50
18/12/2025	18:15:13.062	30		414.55
			30	414.55
			30	414.55
18/12/2025	18:14:56.052	10		414.20
			10	414.20
			10	414.20
18/12/2025	18:14:20.683	1		414.45
			1	414.45
			1	414.45
18/12/2025	18:13:48.448	10		414.70
			10	414.70
			10	414.70
18/12/2025	18:13:43.023	35		414.75
			35	414.75
			35	414.75
18/12/2025	18:13:10.500	17		414.90
			17	414.90
			17	414.90
18/12/2025	18:12:42.795	1		415.70
			1	415.70
			1	415.70
18/12/2025	18:12:38.882	35		415.80
			35	415.80
			35	415.80
18/12/2025	18:12:32.200	1		415.15
			1	415.15
			1	415.15
18/12/2025	18:10:23.573	30		414.35
			30	414.35
			30	414.35
18/12/2025	18:10:15.229	500		414.30
			500	414.30
			500	414.30
18/12/2025	18:10:14.585	1 000		414.30
			1 000	414.30
			1 000	414.30
18/12/2025	18:10:12.450	1 000		414.45
			1 000	414.45
			1 000	414.45
18/12/2025	18:10:07.630	1 000		414.50
			1 000	414.50
			1 000	414.50
18/12/2025	18:09:50.959	80		414.50
			80	414.50
			80	414.50
18/12/2025	18:09:39.823	10		414.65
			10	414.65
			10	414.65
18/12/2025	18:09:36.175	101		414.35
			101	414.35
			101	414.35
18/12/2025	18:08:20.684	68		414.35
			68	414.35
			48	414.35
			20	414.35
18/12/2025	18:07:48.558	10		414.95
			10	414.95
			10	414.95
18/12/2025	18:07:46.782	25		415.10
			25	415.10
			25	415.10
18/12/2025	18:07:38.502	1		415.05
			1	415.05
			1	415.05
18/12/2025	18:07:37.872	20		414.85
			20	414.85
			20	414.85
18/12/2025	18:07:22.566	150		414.95
			150	414.95
			10	414.95
			140	414.95
18/12/2025	18:07:06.994	1		415.60
			1	415.60
			1	415.60
18/12/2025	18:06:51.392	1		415.10
			1	415.10
			1	415.10
18/12/2025	18:06:48.171	2		415.05
			2	415.05
			2	415.05
18/12/2025	18:06:41.774	2		415.10
			2	415.10
			2	415.10
18/12/2025	18:06:30.934	6		415.50
			6	415.50
			6	415.50
18/12/2025	18:06:05.687	1		415.85
			1	415.85
			1	415.85
18/12/2025	18:05:29.921	20		415.60
			20	415.60
			20	415.60
18/12/2025	18:05:29.854	3		415.60
			3	415.60
			3	415.60
18/12/2025	18:05:24.164	10		415.85
			10	415.85
			10	415.85
18/12/2025	18:05:13.360	4		415.95
			4	415.95
			4	415.95
18/12/2025	18:04:58.368	15		416.00
			15	416.00
			15	416.00
18/12/2025	18:04:45.330	10		416.40
			10	416.40
			10	416.40
18/12/2025	18:04:36.704	1		416.45
			1	416.45
			1	416.45
18/12/2025	18:04:34.992	2		416.45
			2	416.45
			2	416.45
18/12/2025	18:04:25.619	50		415.85
			50	415.85
			50	415.85
18/12/2025	18:04:22.107	1		415.85
			1	415.85
			1	415.85
18/12/2025	18:04:08.668	250		415.80
			250	415.80
			250	415.80
18/12/2025	18:04:08.603	50		415.80
			50	415.80
			50	415.80
18/12/2025	18:03:41.449	12		416.20
			12	416.20
			12	416.20
18/12/2025	18:03:35.705	4		415.95
			4	415.95
			4	415.95
18/12/2025	18:02:48.820	300		416.15
			300	416.15
			300	416.15
18/12/2025	18:02:48.642	10		416.55
			10	416.55
			10	416.55
18/12/2025	18:02:31.090	3		415.95
			3	415.95
			3	415.95
18/12/2025	18:02:03.665	35		416.45
			35	416.45
			35	416.45
18/12/2025	18:01:45.700	200		416.40
			200	416.40
			200	416.40
18/12/2025	18:01:41.970	6		416.55
			6	416.55
			6	416.55
18/12/2025	18:01:33.975	5		416.75
			5	416.75
			5	416.75
18/12/2025	18:01:06.211	45		416.45
			45	416.45
			45	416.45
18/12/2025	18:01:06.133	2		416.45
			2	416.45
			2	416.45
18/12/2025	17:59:57.835	25		417.20
			25	417.20
			25	417.20
18/12/2025	17:59:43.485	100		417.40
			100	417.40
			100	417.40
18/12/2025	17:59:43.128	2		417.05
			2	417.05
			2	417.05
18/12/2025	17:59:23.768	28		417.20
			28	417.20
			28	417.20
18/12/2025	17:59:09.488	4		417.55
			4	417.55
			4	417.55
18/12/2025	17:57:16.548	1		417.40
			1	417.40
			1	417.40
18/12/2025	17:56:33.754	2		417.90
			2	417.90
			2	417.90
18/12/2025	17:56:30.077	200		417.85
			200	417.85
			200	417.85
18/12/2025	17:55:08.868	100		418.35
			100	418.35
			100	418.35
18/12/2025	17:54:58.553	25		418.45
			25	418.45
			25	418.45
18/12/2025	17:54:57.124	4		418.15
			4	418.15
			4	418.15
18/12/2025	17:54:47.547	119		418.45
			119	418.45
			119	418.45
18/12/2025	17:54:23.425	10		418.40
			10	418.40
			10	418.40
18/12/2025	17:53:54.557	1		418.45
			1	418.45
			1	418.45
18/12/2025	17:53:49.267	5		417.95
			5	417.95
			5	417.95
18/12/2025	17:53:42.126	56		418.00
			10	418.00
			2	418.00
			10	418.00
			56	418.00
			14	418.00
			10	418.00
			10	418.00
18/12/2025	17:53:32.679	5		417.55
			5	417.55
			5	417.55
18/12/2025	17:53:17.660	1		418.25
			1	418.25
			1	418.25
18/12/2025	17:52:36.607	1 000		417.90
			1 000	417.90
			1 000	417.90
18/12/2025	17:52:31.415	2		417.95
			2	417.95
			2	417.95
18/12/2025	17:52:22.862	2		417.65
			2	417.65
			2	417.65
18/12/2025	17:52:16.178	24		417.55
			24	417.55
			24	417.55
18/12/2025	17:51:41.446	10		417.80
			10	417.80
			10	417.80
18/12/2025	17:51:22.538	21		417.55
			21	417.55
			21	417.55
18/12/2025	17:51:10.939	280		417.55
			280	417.55
			280	417.55
18/12/2025	17:50:58.866	34		417.50
			34	417.50
			12	417.50
			8	417.50
			14	417.50
18/12/2025	17:50:53.253	5		417.30
			5	417.30
			5	417.30
18/12/2025	17:50:30.355	4		417.30
			4	417.30
			4	417.30
18/12/2025	17:49:27.180	8		417.25
			8	417.25
			8	417.25
18/12/2025	17:48:03.684	6		417.05
			6	417.05
			6	417.05
18/12/2025	17:47:58.532	1		417.15
			1	417.15
			1	417.15
18/12/2025	17:47:37.427	10		417.35
			10	417.35
			10	417.35
18/12/2025	17:47:35.924	10		417.45
			10	417.45
			10	417.45
18/12/2025	17:47:35.357	5		417.10
			5	417.10
			5	417.10
18/12/2025	17:47:28.897	16		417.45
			16	417.45
			16	417.45
18/12/2025	17:46:57.404	100		417.30
			100	417.30
			100	417.30
18/12/2025	17:46:41.139	12		417.20
			12	417.20
			12	417.20
18/12/2025	17:46:40.441	3		417.55
			3	417.55
			3	417.55
18/12/2025	17:46:39.986	10		417.65
			10	417.65
			10	417.65
18/12/2025	17:46:39.325	20		417.65
			20	417.65
			5	417.65
			5	417.65
			10	417.65
18/12/2025	17:46:10.841	2		417.30
			2	417.30
			2	417.30
18/12/2025	17:45:50.862	36		417.15
			36	417.15
			36	417.15
18/12/2025	17:45:45.398	49		417.05
			49	417.05
			49	417.05
18/12/2025	17:45:40.587	1		416.95
			1	416.95
			1	416.95
18/12/2025	17:44:44.899	2		417.45
			2	417.45
			2	417.45
18/12/2025	17:44:12.389	1		417.20
			1	417.20
			1	417.20
18/12/2025	17:44:08.909	10		417.15
			10	417.15
			10	417.15
18/12/2025	17:43:56.885	1		417.45
			1	417.45
			1	417.45
18/12/2025	17:43:03.714	45		417.25
			45	417.25
			45	417.25
18/12/2025	17:42:30.901	15		417.40
			15	417.40
			15	417.40
18/12/2025	17:42:30.814	100		417.40
			100	417.40
			100	417.40
18/12/2025	17:42:13.676	5		417.10
			5	417.10
			5	417.10
18/12/2025	17:42:00.084	22		417.00
			20	417.00
			22	417.00
			2	417.00
18/12/2025	17:41:42.573	13		416.60
			13	416.60
			13	416.60
18/12/2025	17:41:37.765	434		416.70
			434	416.70
			434	416.70
18/12/2025	17:41:36.338	1		416.95
			1	416.95
			1	416.95
18/12/2025	17:41:02.169	1		416.60
			1	416.60
			1	416.60
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

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: 1 540.50
Ask: 1 544.50
Volume: 33 544
+0.39%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 18:43:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice