Tradegate Exchange

Tesla Inc.

1880

1623

254.10

Date	Time	Volume	Order Volume	Price
02/05/2025	21:59:23.601	80		254.10
			80	254.10
			80	254.10
02/05/2025	21:59:18.493	20		254.00
			20	254.00
			20	254.00
02/05/2025	21:58:11.169	2		254.15
			2	254.15
			2	254.15
02/05/2025	21:57:38.896	50		254.20
			50	254.20
			50	254.20
02/05/2025	21:57:34.389	17		254.15
			17	254.15
			17	254.15
02/05/2025	21:56:16.783	39		253.95
			39	253.95
			39	253.95
02/05/2025	21:55:10.829	100		253.90
			100	253.90
			100	253.90
02/05/2025	21:55:00.621	248		254.05
			248	254.05
			248	254.05
02/05/2025	21:54:10.810	50		254.00
			50	254.00
			50	254.00
02/05/2025	21:49:03.331	5		253.65
			5	253.65
			5	253.65
02/05/2025	21:48:49.574	4		253.25
			4	253.25
			4	253.25
02/05/2025	21:47:42.608	120		253.30
			120	253.30
			120	253.30
02/05/2025	21:47:17.466	45		253.60
			45	253.60
			45	253.60
02/05/2025	21:46:40.761	1		253.75
			1	253.75
			1	253.75
02/05/2025	21:45:59.693	15		253.25
			15	253.25
			15	253.25
02/05/2025	21:45:52.385	1		253.45
			1	253.45
			1	253.45
02/05/2025	21:45:32.301	8		253.40
			8	253.40
			8	253.40
02/05/2025	21:44:51.947	10		253.15
			10	253.15
			10	253.15
02/05/2025	21:44:28.600	80		253.00
			80	253.00
			80	253.00
02/05/2025	21:43:32.685	15		253.30
			15	253.30
			15	253.30
02/05/2025	21:43:23.553	1		253.65
			1	253.65
			1	253.65
02/05/2025	21:43:06.677	39		253.40
			39	253.40
			39	253.40
02/05/2025	21:42:59.585	50		253.20
			50	253.20
			50	253.20
02/05/2025	21:42:44.552	4		253.55
			4	253.55
			4	253.55
02/05/2025	21:42:23.413	33		253.65
			33	253.65
			33	253.65
02/05/2025	21:41:49.266	10		253.85
			10	253.85
			10	253.85
02/05/2025	21:40:54.209	25		254.15
			25	254.15
			25	254.15
02/05/2025	21:38:24.643	500		253.95
			500	253.95
			500	253.95
02/05/2025	21:38:24.454	1 000		253.95
			1 000	253.95
			1 000	253.95
02/05/2025	21:38:24.239	1 000		253.95
			1 000	253.95
			1 000	253.95
02/05/2025	21:37:29.522	1 000		253.95
			1 000	253.95
			1 000	253.95
02/05/2025	21:37:21.784	50		253.90
			50	253.90
			50	253.90
02/05/2025	21:35:47.232	10		254.55
			10	254.55
			10	254.55
02/05/2025	21:35:19.283	30		254.55
			30	254.55
			30	254.55
02/05/2025	21:35:17.672	123		255.00
			3	255.00
			5	255.00
			100	255.00
			123	255.00
			15	255.00
02/05/2025	21:34:41.870	8		255.15
			8	255.15
			8	255.15
02/05/2025	21:34:34.301	5		255.10
			5	255.10
			5	255.10
02/05/2025	21:34:30.684	4		255.50
			4	255.50
			4	255.50
02/05/2025	21:33:02.446	5		256.15
			5	256.15
			5	256.15
02/05/2025	21:32:41.612	310		256.00
			310	256.00
			310	256.00
02/05/2025	21:32:37.674	19		255.80
			19	255.80
			19	255.80
02/05/2025	21:31:33.483	3		256.10
			3	256.10
			3	256.10
02/05/2025	21:28:23.342	4		256.25
			4	256.25
			4	256.25
02/05/2025	21:28:05.417	24		256.20
			24	256.20
			24	256.20
02/05/2025	21:26:08.505	5		256.10
			5	256.10
			5	256.10
02/05/2025	21:24:28.401	1		256.00
			1	256.00
			1	256.00
02/05/2025	21:23:17.445	10		256.00
			10	256.00
			10	256.00
02/05/2025	21:23:02.639	40		256.30
			40	256.30
			40	256.30
02/05/2025	21:22:49.902	100		256.25
			100	256.25
			100	256.25
02/05/2025	21:22:11.490	4		256.15
			4	256.15
			4	256.15
02/05/2025	21:21:59.421	4		256.20
			4	256.20
			4	256.20
02/05/2025	21:21:42.222	400		256.15
			400	256.15
			400	256.15
02/05/2025	21:21:09.943	2		255.75
			2	255.75
			2	255.75
02/05/2025	21:20:19.991	50		255.50
			50	255.50
			50	255.50
02/05/2025	21:17:46.808	1		255.45
			1	255.45
			1	255.45
02/05/2025	21:16:06.777	19		256.10
			19	256.10
			19	256.10
02/05/2025	21:15:03.443	485		255.75
			485	255.75
			485	255.75
02/05/2025	21:15:00.472	5		255.90
			5	255.90
			5	255.90
02/05/2025	21:14:22.579	10		255.45
			10	255.45
			10	255.45
02/05/2025	21:14:11.708	5		255.45
			5	255.45
			5	255.45
02/05/2025	21:14:10.934	10		255.50
			10	255.50
			10	255.50
02/05/2025	21:13:27.812	2		255.65
			2	255.65
			2	255.65
02/05/2025	21:13:18.521	19		255.85
			19	255.85
			19	255.85
02/05/2025	21:12:26.917	5		256.05
			5	256.05
			5	256.05
02/05/2025	21:10:54.971	74		256.15
			74	256.15
			74	256.15
02/05/2025	21:08:56.649	4		256.65
			4	256.65
			4	256.65
02/05/2025	21:08:35.367	2		256.45
			2	256.45
			2	256.45
02/05/2025	21:06:05.503	5		256.15
			5	256.15
			5	256.15
02/05/2025	21:05:58.519	5		255.80
			5	255.80
			5	255.80
02/05/2025	21:05:26.667	250		255.60
			250	255.60
			250	255.60
02/05/2025	21:04:59.076	40		255.70
			40	255.70
			40	255.70
02/05/2025	21:04:31.861	16		255.75
			16	255.75
			16	255.75
02/05/2025	21:03:56.755	5		256.75
			5	256.75
			5	256.75
02/05/2025	21:03:18.515	2		256.75
			2	256.75
			2	256.75
02/05/2025	21:02:41.012	54		256.55
			54	256.55
			54	256.55
02/05/2025	21:01:56.748	4		256.25
			4	256.25
			4	256.25
02/05/2025	21:01:05.259	3		256.65
			3	256.65
			3	256.65
02/05/2025	21:00:56.380	90		256.40
			90	256.40
			90	256.40
02/05/2025	21:00:56.309	246		256.40
			246	256.40
			246	256.40
02/05/2025	21:00:56.257	20		257.00
			20	257.00
			20	257.00
02/05/2025	20:59:50.014	450		257.50
			450	257.50
			450	257.50
02/05/2025	20:59:42.616	2		257.55
			2	257.55
			2	257.55
02/05/2025	20:58:15.432	7		257.70
			7	257.70
			7	257.70
02/05/2025	20:57:57.086	7		257.60
			7	257.60
			7	257.60
02/05/2025	20:57:55.830	3		257.60
			3	257.60
			3	257.60
02/05/2025	20:57:50.333	1		257.55
			1	257.55
			1	257.55
02/05/2025	20:57:42.245	1		257.80
			1	257.80
			1	257.80
02/05/2025	20:56:27.320	85		257.60
			85	257.60
			85	257.60
02/05/2025	20:56:21.323	2		257.65
			2	257.65
			2	257.65
02/05/2025	20:56:12.620	860		257.70
			860	257.70
			860	257.70
02/05/2025	20:54:08.209	36		258.05
			36	258.05
			36	258.05
02/05/2025	20:53:20.519	10		258.25
			10	258.25
			10	258.25
02/05/2025	20:53:18.882	140		258.20
			140	258.20
			140	258.20
02/05/2025	20:52:19.193	3		258.10
			3	258.10
			3	258.10
02/05/2025	20:52:06.948	1		257.95
			1	257.95
			1	257.95
02/05/2025	20:51:41.803	5		258.10
			5	258.10
			5	258.10
02/05/2025	20:51:32.279	50		257.75
			50	257.75
			50	257.75
02/05/2025	20:50:49.646	1		257.55
			1	257.55
			1	257.55
02/05/2025	20:50:43.994	5		257.50
			5	257.50
			5	257.50
02/05/2025	20:50:19.641	5		258.20
			5	258.20
			5	258.20
02/05/2025	20:50:07.668	4		257.90
			4	257.90
			4	257.90
02/05/2025	20:49:49.064	15		257.60
			15	257.60
			15	257.60
02/05/2025	20:49:48.880	9		257.60
			1	257.60
			1	257.60
			7	257.60
			4	257.60
			5	257.60
02/05/2025	20:48:46.926	100		257.90
			80	257.90
			20	257.90
			100	257.90
02/05/2025	20:48:46.877	4		257.90
			4	257.90
			4	257.90
02/05/2025	20:48:38.623	1		258.15
			1	258.15
			1	258.15
02/05/2025	20:48:20.911	3		258.05
			3	258.05
			3	258.05
02/05/2025	20:47:41.421	277		258.30
			277	258.30
			277	258.30
02/05/2025	20:47:41.364	474		258.30
			474	258.30
			10	258.30
			464	258.30
02/05/2025	20:47:11.952	25		258.80
			25	258.80
			25	258.80
02/05/2025	20:46:54.250	44		258.70
			44	258.70
			44	258.70
02/05/2025	20:46:29.243	5		258.80
			5	258.80
			5	258.80
02/05/2025	20:46:10.341	10		259.00
			10	259.00
			10	259.00
02/05/2025	20:46:05.415	54		258.80
			54	258.80
			54	258.80
02/05/2025	20:45:41.128	4		259.00
			4	259.00
			4	259.00
02/05/2025	20:44:46.733	50		259.45
			50	259.45
			50	259.45
02/05/2025	20:44:22.400	16		259.65
			16	259.65
			16	259.65
02/05/2025	20:44:18.013	50		259.30
			50	259.30
			50	259.30
02/05/2025	20:44:06.729	5		259.50
			5	259.50
			5	259.50
02/05/2025	20:43:44.863	10		259.40
			10	259.40
			10	259.40
02/05/2025	20:43:12.434	10		259.45
			10	259.45
			10	259.45
02/05/2025	20:41:27.991	6		259.75
			6	259.75
			6	259.75
02/05/2025	20:39:36.275	20		259.85
			20	259.85
			20	259.85
02/05/2025	20:39:13.415	4		260.00
			4	260.00
			4	260.00
02/05/2025	20:38:09.756	10		260.10
			10	260.10
			6	260.10
			4	260.10
02/05/2025	20:38:05.782	3		259.90
			3	259.90
			3	259.90
02/05/2025	20:37:23.795	30		259.85
			30	259.85
			30	259.85
02/05/2025	20:37:20.744	53		259.85
			53	259.85
			53	259.85
02/05/2025	20:37:01.650	2		260.00
			2	260.00
			2	260.00
02/05/2025	20:36:52.325	37		260.00
			37	260.00
			1	260.00
			10	260.00
			20	260.00
			6	260.00
02/05/2025	20:36:30.286	1		259.75
			1	259.75
			1	259.75
02/05/2025	20:36:07.677	867		259.65
			867	259.65
			867	259.65
02/05/2025	20:35:51.963	85		259.65
			85	259.65
			85	259.65
02/05/2025	20:35:29.579	187		259.50
			187	259.50
			187	259.50
02/05/2025	20:35:13.691	105		259.50
			105	259.50
			105	259.50
02/05/2025	20:33:06.088	10		259.65
			10	259.65
			10	259.65
02/05/2025	20:29:21.400	113		259.25
			113	259.25
			113	259.25
02/05/2025	20:29:05.875	18		259.25
			18	259.25
			18	259.25
02/05/2025	20:28:57.454	35		259.20
			35	259.20
			35	259.20
02/05/2025	20:28:16.598	60		259.40
			60	259.40
			60	259.40
02/05/2025	20:27:12.492	4		259.65
			4	259.65
			4	259.65
02/05/2025	20:25:39.831	10		259.60
			10	259.60
			10	259.60
02/05/2025	20:23:16.872	10		259.30
			10	259.30
			10	259.30
02/05/2025	20:23:16.117	5		259.30
			5	259.30
			5	259.30
02/05/2025	20:22:32.019	30		259.30
			30	259.30
			30	259.30
02/05/2025	20:21:43.226	1		259.55
			1	259.55
			1	259.55
02/05/2025	20:21:23.067	20		259.20
			20	259.20
			20	259.20
02/05/2025	20:21:19.380	1		259.20
			1	259.20
			1	259.20
02/05/2025	20:20:45.302	18		259.10
			18	259.10
			18	259.10
02/05/2025	20:20:12.894	164		259.60
			164	259.60
			164	259.60
02/05/2025	20:20:04.739	5		259.60
			5	259.60
			5	259.60
02/05/2025	20:19:59.354	187		259.40
			187	259.40
			187	259.40
02/05/2025	20:19:41.400	40		259.45
			40	259.45
			40	259.45
02/05/2025	20:18:50.116	2		259.50
			2	259.50
			2	259.50
02/05/2025	20:18:31.231	5		259.30
			5	259.30
			5	259.30
02/05/2025	20:17:50.530	39		259.30
			39	259.30
			39	259.30
02/05/2025	20:17:46.121	2		259.55
			2	259.55
			2	259.55
02/05/2025	20:17:33.409	164		259.70
			164	259.70
			164	259.70
02/05/2025	20:17:29.889	3		259.70
			3	259.70
			3	259.70
02/05/2025	20:16:41.217	8		259.35
			8	259.35
			8	259.35
02/05/2025	20:16:16.155	1		259.25
			1	259.25
			1	259.25
02/05/2025	20:15:42.252	3		259.00
			3	259.00
			3	259.00
02/05/2025	20:15:41.749	4		259.00
			4	259.00
			4	259.00
02/05/2025	20:15:27.732	15		259.05
			15	259.05
			15	259.05
02/05/2025	20:15:12.054	1		259.45
			1	259.45
			1	259.45
02/05/2025	20:14:13.888	1		260.15
			1	260.15
			1	260.15
02/05/2025	20:13:34.751	1		260.15
			1	260.15
			1	260.15
02/05/2025	20:13:27.427	50		259.85
			50	259.85
			50	259.85
02/05/2025	20:12:32.461	1		260.10
			1	260.10
			1	260.10
02/05/2025	20:12:30.389	300		259.90
			300	259.90
			300	259.90
02/05/2025	20:12:07.966	4		259.95
			4	259.95
			4	259.95
02/05/2025	20:12:02.669	1		259.95
			1	259.95
			1	259.95
02/05/2025	20:11:46.938	11		260.10
			11	260.10
			11	260.10
02/05/2025	20:11:19.204	1		259.85
			1	259.85
			1	259.85
02/05/2025	20:10:55.147	17		259.95
			17	259.95
			17	259.95
02/05/2025	20:10:49.503	20		260.00
			20	260.00
			20	260.00
02/05/2025	20:10:43.578	5		259.95
			5	259.95
			5	259.95
02/05/2025	20:10:42.509	8		259.75
			8	259.75
			8	259.75
02/05/2025	20:09:52.278	100		259.85
			100	259.85
			100	259.85
02/05/2025	20:08:48.965	96		260.00
			96	260.00
			96	260.00
02/05/2025	20:07:48.277	6		259.95
			6	259.95
			6	259.95
02/05/2025	20:07:30.072	4		259.90
			4	259.90
			4	259.90
02/05/2025	20:06:52.173	5		260.20
			5	260.20
			5	260.20
02/05/2025	20:06:09.434	24		260.20
			24	260.20
			24	260.20
02/05/2025	20:05:48.933	10		260.20
			10	260.20
			10	260.20
02/05/2025	20:05:12.276	100		260.00
			100	260.00
			100	260.00
02/05/2025	20:04:07.765	1		260.10
			1	260.10
			1	260.10
02/05/2025	20:03:39.363	29		259.90
			29	259.90
			29	259.90
02/05/2025	20:03:22.817	3		259.95
			3	259.95
			3	259.95
02/05/2025	20:03:04.454	1		260.05
			1	260.05
			1	260.05
02/05/2025	20:02:19.975	1		260.15
			1	260.15
			1	260.15
02/05/2025	20:02:11.617	1		259.85
			1	259.85
			1	259.85
02/05/2025	20:02:09.508	5		260.00
			5	260.00
			5	260.00
02/05/2025	20:01:47.464	20		260.05
			20	260.05
			20	260.05
02/05/2025	20:01:43.643	76		260.05
			76	260.05
			76	260.05
02/05/2025	20:01:34.885	21		260.10
			21	260.10
			21	260.10
02/05/2025	20:01:16.307	13		260.30
			13	260.30
			13	260.30
02/05/2025	20:01:11.513	4		260.60
			4	260.60
			4	260.60
02/05/2025	20:00:46.223	450		260.50
			450	260.50
			450	260.50
02/05/2025	20:00:30.979	2		259.70
			2	259.70
			2	259.70
02/05/2025	19:59:54.533	1		259.75
			1	259.75
			1	259.75
02/05/2025	19:59:54.240	8		259.75
			8	259.75
			8	259.75
02/05/2025	19:59:35.044	30		259.60
			30	259.60
			30	259.60
02/05/2025	19:58:22.225	1		259.85
			1	259.85
			1	259.85
02/05/2025	19:58:15.079	2		260.00
			2	260.00
			2	260.00
02/05/2025	19:57:02.937	3		259.35
			3	259.35
			3	259.35
02/05/2025	19:57:01.186	1		259.35
			1	259.35
			1	259.35
02/05/2025	19:56:01.727	30		259.25
			30	259.25
			30	259.25
02/05/2025	19:55:54.273	45		259.40
			45	259.40
			45	259.40
02/05/2025	19:55:51.618	3		259.60
			3	259.60
			3	259.60
02/05/2025	19:55:36.691	2		259.45
			2	259.45
			2	259.45
02/05/2025	19:55:35.306	4		259.35
			4	259.35
			4	259.35
02/05/2025	19:55:25.878	950		259.30
			950	259.30
			950	259.30
02/05/2025	19:55:19.515	20		259.25
			20	259.25
			20	259.25
02/05/2025	19:54:57.899	950		259.35
			950	259.35
			950	259.35
02/05/2025	19:53:31.328	20		259.50
			20	259.50
			20	259.50
02/05/2025	19:52:24.897	1		259.60
			1	259.60
			1	259.60
02/05/2025	19:52:22.385	5		259.40
			5	259.40
			5	259.40
02/05/2025	19:51:45.253	20		259.50
			20	259.50
			20	259.50
02/05/2025	19:51:18.706	47		259.55
			47	259.55
			47	259.55
02/05/2025	19:50:16.907	6		259.75
			6	259.75
			6	259.75
02/05/2025	19:50:14.969	25		259.80
			25	259.80
			25	259.80
02/05/2025	19:50:04.693	4		259.85
			4	259.85
			4	259.85
02/05/2025	19:49:38.173	20		259.95
			20	259.95
			20	259.95
02/05/2025	19:47:46.249	210		260.15
			210	260.15
			210	260.15
02/05/2025	19:47:21.177	6		260.00
			6	260.00
			6	260.00
02/05/2025	19:45:24.776	314		260.00
			10	260.00
			150	260.00
			150	260.00
			4	260.00
			314	260.00
02/05/2025	19:45:13.313	3		259.85
			3	259.85
			3	259.85
02/05/2025	19:45:11.644	20		259.60
			20	259.60
			20	259.60
02/05/2025	19:42:54.092	36		259.85
			36	259.85
			36	259.85
02/05/2025	19:42:46.911	3		259.80
			3	259.80
			3	259.80
02/05/2025	19:42:44.239	25		259.80
			25	259.80
			25	259.80
02/05/2025	19:42:20.370	2		259.50
			2	259.50
			2	259.50
02/05/2025	19:41:41.648	2		259.00
			2	259.00
			2	259.00
02/05/2025	19:41:31.592	20		259.15
			20	259.15
			20	259.15
02/05/2025	19:41:18.666	2		258.95
			2	258.95
			2	258.95
02/05/2025	19:40:55.511	1		258.65
			1	258.65
			1	258.65
02/05/2025	19:40:48.361	20		258.90
			20	258.90
			20	258.90
02/05/2025	19:40:03.315	1 000		259.50
			1 000	259.50
			1 000	259.50
02/05/2025	19:39:51.439	200		259.50
			200	259.50
			200	259.50
02/05/2025	19:39:41.855	1		259.50
			1	259.50
			1	259.50
02/05/2025	19:38:52.558	4		258.60
			4	258.60
			4	258.60
02/05/2025	19:38:47.414	10		258.50
			10	258.50
			10	258.50
02/05/2025	19:38:41.344	18		258.25
			18	258.25
			18	258.25
02/05/2025	19:38:06.785	1		258.30
			1	258.30
			1	258.30
02/05/2025	19:37:47.747	1		258.55
			1	258.55
			1	258.55
02/05/2025	19:35:59.844	1 000		258.75
			1 000	258.75
			1 000	258.75
02/05/2025	19:35:24.437	4		258.15
			4	258.15
			4	258.15
02/05/2025	19:35:07.323	10		258.15
			10	258.15
			10	258.15
02/05/2025	19:34:50.416	1		257.95
			1	257.95
			1	257.95
02/05/2025	19:34:46.486	1		258.25
			1	258.25
			1	258.25
02/05/2025	19:34:21.737	2		257.90
			2	257.90
			2	257.90
02/05/2025	19:33:51.894	20		258.00
			20	258.00
			20	258.00
02/05/2025	19:33:48.619	1		258.15
			1	258.15
			1	258.15
02/05/2025	19:33:35.850	2		257.90
			2	257.90
			2	257.90
02/05/2025	19:29:34.927	1		258.50
			1	258.50
			1	258.50
02/05/2025	19:29:32.993	3		258.25
			3	258.25
			3	258.25
02/05/2025	19:28:31.624	1		258.40
			1	258.40
			1	258.40
02/05/2025	19:28:26.898	21		258.10
			21	258.10
			21	258.10
02/05/2025	19:28:03.139	3		258.40
			3	258.40
			3	258.40
02/05/2025	19:27:14.729	5		258.60
			5	258.60
			5	258.60
02/05/2025	19:26:00.180	1		258.20
			1	258.20
			1	258.20
02/05/2025	19:25:48.781	6		258.10
			6	258.10
			6	258.10
02/05/2025	19:25:46.991	11		258.25
			11	258.25
			11	258.25
02/05/2025	19:25:03.802	1		258.05
			1	258.05
			1	258.05
02/05/2025	19:23:56.599	10		258.05
			10	258.05
			10	258.05
02/05/2025	19:23:36.824	3		257.95
			3	257.95
			3	257.95
02/05/2025	19:23:01.527	1		258.75
			1	258.75
			1	258.75
02/05/2025	19:22:47.955	37		258.85
			37	258.85
			37	258.85
02/05/2025	19:22:04.222	11		259.35
			11	259.35
			11	259.35
02/05/2025	19:22:00.679	10		259.20
			10	259.20
			10	259.20
02/05/2025	19:21:54.387	18		259.15
			18	259.15
			18	259.15
02/05/2025	19:20:30.468	5		258.80
			5	258.80
			5	258.80
02/05/2025	19:20:06.210	2		258.45
			2	258.45
			2	258.45
02/05/2025	19:19:11.171	1		257.95
			1	257.95
			1	257.95
02/05/2025	19:19:03.117	25		257.85
			25	257.85
			25	257.85
02/05/2025	19:18:57.033	194		257.90
			194	257.90
			194	257.90
02/05/2025	19:17:58.912	1		257.95
			1	257.95
			1	257.95
02/05/2025	19:17:33.953	20		257.80
			20	257.80
			20	257.80
02/05/2025	19:17:22.520	40		257.75
			40	257.75
			40	257.75
02/05/2025	19:17:04.607	9		257.50
			9	257.50
			9	257.50
02/05/2025	19:16:56.922	1		257.60
			1	257.60
			1	257.60
02/05/2025	19:16:53.489	2		257.40
			2	257.40
			2	257.40
02/05/2025	19:16:51.496	2		257.75
			2	257.75
			2	257.75
02/05/2025	19:16:28.538	5		257.10
			5	257.10
			5	257.10
02/05/2025	19:16:16.915	24		257.25
			24	257.25
			24	257.25
02/05/2025	19:16:10.491	450		257.50
			450	257.50
			450	257.50
02/05/2025	19:16:07.678	12		257.55
			12	257.55
			12	257.55
02/05/2025	19:15:53.017	1		257.80
			1	257.80
			1	257.80
02/05/2025	19:14:44.585	1		257.70
			1	257.70
			1	257.70
02/05/2025	19:14:19.623	1		257.45
			1	257.45
			1	257.45
02/05/2025	19:13:47.714	1		258.05
			1	258.05
			1	258.05
02/05/2025	19:13:46.423	1		258.20
			1	258.20
			1	258.20
02/05/2025	19:13:35.373	54		258.00
			54	258.00
			54	258.00
02/05/2025	19:13:25.878	300		257.90
			300	257.90
			300	257.90
02/05/2025	19:13:25.544	40		257.80
			1	257.80
			10	257.80
			30	257.80
			39	257.80
02/05/2025	19:12:09.729	189		257.80
			189	257.80
			189	257.80
02/05/2025	19:11:46.294	900		258.20
			900	258.20
			900	258.20
02/05/2025	19:11:45.253	10		258.05
			10	258.05
			10	258.05
02/05/2025	19:11:44.378	10		258.35
			10	258.35
			10	258.35
02/05/2025	19:11:40.371	10		258.35
			10	258.35
			10	258.35
02/05/2025	19:11:34.966	40		258.25
			40	258.25
			40	258.25
02/05/2025	19:11:24.081	5		258.55
			5	258.55
			5	258.55
02/05/2025	19:11:10.752	2		258.80
			2	258.80
			2	258.80
02/05/2025	19:11:08.851	1		258.65
			1	258.65
			1	258.65
02/05/2025	19:11:06.033	1		258.95
			1	258.95
			1	258.95
02/05/2025	19:10:59.089	1		258.75
			1	258.75
			1	258.75
02/05/2025	19:10:58.992	1		258.75
			1	258.75
			1	258.75
02/05/2025	19:10:54.614	10		258.85
			10	258.85
			10	258.85
02/05/2025	19:10:39.163	7		259.00
			7	259.00
			7	259.00
02/05/2025	19:09:57.095	1		258.90
			1	258.90
			1	258.90
02/05/2025	19:09:44.717	1		258.65
			1	258.65
			1	258.65
02/05/2025	19:09:27.705	4		258.90
			4	258.90
			4	258.90
02/05/2025	19:09:05.524	182		258.85
			182	258.85
			182	258.85
02/05/2025	19:08:57.618	4		258.70
			4	258.70
			4	258.70
02/05/2025	19:08:40.265	5		259.25
			5	259.25
			5	259.25
02/05/2025	19:08:32.554	25		259.00
			25	259.00
			25	259.00
02/05/2025	19:08:09.658	13		259.50
			13	259.50
			13	259.50
02/05/2025	19:07:05.210	1		259.60
			1	259.60
			1	259.60
02/05/2025	19:07:04.080	5		259.30
			5	259.30
			5	259.30
02/05/2025	19:06:50.119	7		258.95
			7	258.95
			7	258.95
02/05/2025	19:06:49.000	100		258.95
			100	258.95
			100	258.95
02/05/2025	19:06:24.335	4		259.05
			4	259.05
			4	259.05
02/05/2025	19:06:23.029	1		259.30
			1	259.30
			1	259.30
02/05/2025	19:06:21.419	1		259.10
			1	259.10
			1	259.10
02/05/2025	19:05:47.714	20		259.50
			20	259.50
			20	259.50
02/05/2025	19:05:33.628	1		259.75
			1	259.75
			1	259.75
02/05/2025	19:05:27.174	20		259.85
			20	259.85
			20	259.85

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: 1 559.00
Ask: 1 565.00
Volume: 125 789
+4.96%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice