Tradegate Exchange

Tesla Inc.

1839

1502

406.15

Date	Time	Volume	Order Volume	Price
17/12/2025	18:27:32.365	1		406.15
			1	406.15
			1	406.15
17/12/2025	18:27:05.546	10		406.80
			10	406.80
			10	406.80
17/12/2025	18:25:35.317	2		407.55
			2	407.55
			2	407.55
17/12/2025	18:25:32.101	5		407.00
			5	407.00
			5	407.00
17/12/2025	18:25:10.948	5		407.45
			5	407.45
			5	407.45
17/12/2025	18:24:04.661	8		406.90
			8	406.90
			8	406.90
17/12/2025	18:22:27.188	8		407.15
			8	407.15
			8	407.15
17/12/2025	18:22:19.139	1		406.55
			1	406.55
			1	406.55
17/12/2025	18:21:42.721	4		407.20
			4	407.20
			4	407.20
17/12/2025	18:21:17.581	50		406.70
			50	406.70
			50	406.70
17/12/2025	18:19:44.764	5		406.75
			5	406.75
			5	406.75
17/12/2025	18:19:38.764	8		406.70
			8	406.70
			8	406.70
17/12/2025	18:19:29.949	3		405.95
			3	405.95
			3	405.95
17/12/2025	18:18:27.304	84		405.75
			84	405.75
			84	405.75
17/12/2025	18:17:23.491	3		404.95
			3	404.95
			3	404.95
17/12/2025	18:16:56.981	27		404.75
			27	404.75
			27	404.75
17/12/2025	18:16:47.771	20		404.30
			20	404.30
			20	404.30
17/12/2025	18:16:33.360	25		404.40
			25	404.40
			25	404.40
17/12/2025	18:16:22.263	200		404.15
			200	404.15
			200	404.15
17/12/2025	18:16:22.206	30		404.15
			30	404.15
			30	404.15
17/12/2025	18:16:15.165	30		404.75
			30	404.75
			30	404.75
17/12/2025	18:15:58.067	5		404.90
			5	404.90
			5	404.90
17/12/2025	18:14:57.252	4		405.10
			4	405.10
			4	405.10
17/12/2025	18:13:23.490	4		405.65
			4	405.65
			4	405.65
17/12/2025	18:13:13.322	10		405.95
			10	405.95
			10	405.95
17/12/2025	18:12:56.087	10		405.40
			10	405.40
			10	405.40
17/12/2025	18:11:53.180	1		405.35
			1	405.35
			1	405.35
17/12/2025	18:11:34.026	8		405.55
			8	405.55
			8	405.55
17/12/2025	18:10:48.361	1		405.25
			1	405.25
			1	405.25
17/12/2025	18:09:26.124	1		405.25
			1	405.25
			1	405.25
17/12/2025	18:07:57.843	114		405.45
			114	405.45
			114	405.45
17/12/2025	18:05:39.936	1		404.50
			1	404.50
			1	404.50
17/12/2025	18:05:19.973	100		405.20
			100	405.20
			100	405.20
17/12/2025	18:05:11.459	10		404.65
			10	404.65
			10	404.65
17/12/2025	18:04:25.768	184		405.25
			184	405.25
			184	405.25
17/12/2025	18:04:21.058	50		405.00
			50	405.00
			50	405.00
17/12/2025	18:04:20.750	107		405.10
			107	405.10
			107	405.10
17/12/2025	18:04:19.885	7		405.10
			7	405.10
			7	405.10
17/12/2025	18:02:54.867	20		405.65
			20	405.65
			20	405.65
17/12/2025	18:02:08.371	10		405.75
			10	405.75
			10	405.75
17/12/2025	18:02:02.515	1		405.60
			1	405.60
			1	405.60
17/12/2025	17:59:10.573	2		405.45
			2	405.45
			2	405.45
17/12/2025	17:58:12.614	10		405.05
			10	405.05
			10	405.05
17/12/2025	17:57:57.203	30		404.60
			30	404.60
			30	404.60
17/12/2025	17:57:40.428	5		405.05
			5	405.05
			5	405.05
17/12/2025	17:57:12.565	2		404.60
			2	404.60
			2	404.60
17/12/2025	17:56:02.361	5		405.00
			5	405.00
			5	405.00
17/12/2025	17:55:43.160	30		405.20
			30	405.20
			30	405.20
17/12/2025	17:55:04.929	100		406.05
			100	406.05
			100	406.05
17/12/2025	17:53:45.993	5		406.85
			5	406.85
			5	406.85
17/12/2025	17:53:20.688	7		405.95
			7	405.95
			7	405.95
17/12/2025	17:51:05.431	28		405.40
			28	405.40
			28	405.40
17/12/2025	17:50:56.535	15		405.50
			15	405.50
			15	405.50
17/12/2025	17:49:50.796	117		405.90
			117	405.90
			117	405.90
17/12/2025	17:49:15.402	29		406.15
			29	406.15
			29	406.15
17/12/2025	17:49:06.941	100		406.25
			100	406.25
			100	406.25
17/12/2025	17:47:54.505	100		406.40
			100	406.40
			100	406.40
17/12/2025	17:47:41.826	157		406.50
			157	406.50
			157	406.50
17/12/2025	17:47:07.321	10		407.05
			10	407.05
			10	407.05
17/12/2025	17:46:02.401	10		406.95
			10	406.95
			10	406.95
17/12/2025	17:45:54.157	1		407.70
			1	407.70
			1	407.70
17/12/2025	17:45:11.631	5		407.65
			5	407.65
			5	407.65
17/12/2025	17:45:03.287	54		406.85
			54	406.85
			54	406.85
17/12/2025	17:44:57.496	1		406.85
			1	406.85
			1	406.85
17/12/2025	17:44:34.501	31		407.40
			31	407.40
			31	407.40
17/12/2025	17:43:31.457	31		407.20
			31	407.20
			31	407.20
17/12/2025	17:43:03.731	2		407.60
			2	407.60
			2	407.60
17/12/2025	17:41:42.839	10		406.55
			10	406.55
			10	406.55
17/12/2025	17:41:23.913	10		406.75
			10	406.75
			10	406.75
17/12/2025	17:41:20.730	10		406.50
			10	406.50
			10	406.50
17/12/2025	17:41:01.493	500		406.50
			500	406.50
			500	406.50
17/12/2025	17:40:56.740	2		406.55
			2	406.55
			2	406.55
17/12/2025	17:40:22.600	2		406.65
			2	406.65
			2	406.65
17/12/2025	17:39:43.543	7		406.55
			7	406.55
			7	406.55
17/12/2025	17:39:38.105	17		406.00
			17	406.00
			17	406.00
17/12/2025	17:39:17.011	10		406.25
			10	406.25
			10	406.25
17/12/2025	17:38:56.184	1		406.10
			1	406.10
			1	406.10
17/12/2025	17:38:08.361	10		406.65
			10	406.65
			10	406.65
17/12/2025	17:38:04.588	100		406.85
			100	406.85
			100	406.85
17/12/2025	17:37:06.066	1		406.80
			1	406.80
			1	406.80
17/12/2025	17:36:31.354	1		405.75
			1	405.75
			1	405.75
17/12/2025	17:35:55.713	1		404.75
			1	404.75
			1	404.75
17/12/2025	17:35:38.057	133		405.00
			5	405.00
			133	405.00
			128	405.00
17/12/2025	17:35:16.404	28		405.05
			28	405.05
			28	405.05
17/12/2025	17:35:00.955	1		405.05
			1	405.05
			1	405.05
17/12/2025	17:34:44.321	18		405.55
			18	405.55
			18	405.55
17/12/2025	17:33:33.799	1		405.90
			1	405.90
			1	405.90
17/12/2025	17:33:14.781	1		405.45
			1	405.45
			1	405.45
17/12/2025	17:32:46.942	100		406.40
			100	406.40
			100	406.40
17/12/2025	17:31:49.625	1		406.40
			1	406.40
			1	406.40
17/12/2025	17:31:30.796	8		406.50
			8	406.50
			8	406.50
17/12/2025	17:31:05.954	1		406.95
			1	406.95
			1	406.95
17/12/2025	17:30:47.961	130		405.95
			130	405.95
			130	405.95
17/12/2025	17:30:40.881	1		406.05
			1	406.05
			1	406.05
17/12/2025	17:30:34.628	19		406.05
			19	406.05
			19	406.05
17/12/2025	17:30:09.723	35		406.25
			35	406.25
			35	406.25
17/12/2025	17:29:28.818	100		407.10
			100	407.10
			100	407.10
17/12/2025	17:29:19.561	15		407.35
			15	407.35
			15	407.35
17/12/2025	17:29:06.282	44		407.35
			44	407.35
			44	407.35
17/12/2025	17:27:58.734	3		407.30
			3	407.30
			3	407.30
17/12/2025	17:27:37.401	1		407.20
			1	407.20
			1	407.20
17/12/2025	17:27:31.436	300		407.25
			300	407.25
			300	407.25
17/12/2025	17:26:55.437	100		407.50
			100	407.50
			100	407.50
17/12/2025	17:26:52.707	13		407.70
			13	407.70
			13	407.70
17/12/2025	17:26:43.894	178		407.75
			178	407.75
			178	407.75
17/12/2025	17:26:15.382	1		407.50
			1	407.50
			1	407.50
17/12/2025	17:26:10.889	13		407.00
			13	407.00
			13	407.00
17/12/2025	17:25:32.392	2		407.00
			2	407.00
			2	407.00
17/12/2025	17:25:04.065	4		406.00
			4	406.00
			4	406.00
17/12/2025	17:25:01.366	10		405.60
			10	405.60
			10	405.60
17/12/2025	17:24:04.883	7		406.25
			7	406.25
			7	406.25
17/12/2025	17:23:49.764	288		406.55
			288	406.55
			288	406.55
17/12/2025	17:23:18.713	5		405.40
			5	405.40
			5	405.40
17/12/2025	17:22:40.308	1		405.25
			1	405.25
			1	405.25
17/12/2025	17:22:16.382	4		405.45
			4	405.45
			4	405.45
17/12/2025	17:22:06.668	100		405.25
			100	405.25
			100	405.25
17/12/2025	17:21:54.631	10		405.00
			10	405.00
			10	405.00
17/12/2025	17:21:50.664	10		404.85
			10	404.85
			10	404.85
17/12/2025	17:21:45.833	150		404.95
			150	404.95
			150	404.95
17/12/2025	17:20:57.776	13		404.90
			13	404.90
			13	404.90
17/12/2025	17:20:57.373	3		404.70
			3	404.70
			3	404.70
17/12/2025	17:20:54.148	96		405.00
			96	405.00
			96	405.00
17/12/2025	17:20:40.323	16		404.65
			16	404.65
			16	404.65
17/12/2025	17:20:39.655	2		404.60
			2	404.60
			2	404.60
17/12/2025	17:20:29.166	50		404.80
			50	404.80
			50	404.80
17/12/2025	17:20:21.467	10		405.25
			10	405.25
			10	405.25
17/12/2025	17:20:15.876	2		405.25
			2	405.25
			2	405.25
17/12/2025	17:19:52.475	5		405.95
			5	405.95
			5	405.95
17/12/2025	17:19:52.189	25		405.80
			25	405.80
			25	405.80
17/12/2025	17:19:49.918	10		405.95
			10	405.95
			10	405.95
17/12/2025	17:19:49.436	5		405.65
			5	405.65
			5	405.65
17/12/2025	17:18:53.797	100		405.40
			100	405.40
			100	405.40
17/12/2025	17:17:49.580	10		405.05
			10	405.05
			10	405.05
17/12/2025	17:17:00.835	3		404.80
			3	404.80
			3	404.80
17/12/2025	17:16:52.360	20		404.55
			20	404.55
			20	404.55
17/12/2025	17:16:48.621	12		404.60
			12	404.60
			12	404.60
17/12/2025	17:16:28.951	40		404.50
			40	404.50
			40	404.50
17/12/2025	17:16:27.506	22		405.00
			22	405.00
			22	405.00
17/12/2025	17:16:19.648	500		405.00
			500	405.00
			500	405.00
17/12/2025	17:16:19.478	500		405.00
			500	405.00
			500	405.00
17/12/2025	17:16:19.317	500		405.00
			500	405.00
			500	405.00
17/12/2025	17:16:14.440	500		405.00
			500	405.00
			500	405.00
17/12/2025	17:15:33.193	500		404.05
			500	404.05
			500	404.05
17/12/2025	17:15:33.027	500		404.05
			500	404.05
			500	404.05
17/12/2025	17:15:32.773	500		404.05
			500	404.05
			500	404.05
17/12/2025	17:15:32.627	1 000		404.05
			1 000	404.05
			500	404.05
			500	404.05
17/12/2025	17:15:25.122	500		404.05
			22	404.05
			500	404.05
			478	404.05
17/12/2025	17:15:24.911	500		404.05
			500	404.05
			500	404.05
17/12/2025	17:15:24.736	500		404.05
			500	404.05
			500	404.05
17/12/2025	17:15:16.515	500		403.85
			500	403.85
			500	403.85
17/12/2025	17:15:15.391	904		403.75
			5	403.75
			904	403.75
			4	403.75
			150	403.75
			1	403.75
			500	403.75
			244	403.75
17/12/2025	17:15:15.209	500		403.75
			500	403.75
			500	403.75
17/12/2025	17:15:06.665	11 609		405.00
			500	405.00
			500	405.00
			3 000	405.00
			25	405.00
			500	405.00
			500	405.00
			500	405.00
			4 535	405.00
			5 000	405.00
			500	405.00
			500	405.00
			60	405.00
			2	405.00
			4 000	405.00
			22	405.00
			500	405.00
			500	405.00
			2 074	405.00
17/12/2025	17:13:59.163	500		405.00
			10	405.00
			465	405.00
			25	405.00
			500	405.00
17/12/2025	17:13:50.278	86		405.10
			86	405.10
			86	405.10
17/12/2025	17:13:48.561	10		405.45
			10	405.45
			10	405.45
17/12/2025	17:11:34.642	5		407.70
			5	407.70
			5	407.70
17/12/2025	17:09:51.866	5		408.00
			5	408.00
			5	408.00
17/12/2025	17:09:26.906	10		407.90
			10	407.90
			10	407.90
17/12/2025	17:09:17.693	31		407.80
			31	407.80
			31	407.80
17/12/2025	17:08:56.600	50		407.95
			50	407.95
			50	407.95
17/12/2025	17:08:54.427	5		407.95
			5	407.95
			5	407.95
17/12/2025	17:07:46.285	244		407.95
			244	407.95
			244	407.95
17/12/2025	17:06:59.527	278		407.45
			278	407.45
			278	407.45
17/12/2025	17:06:23.247	26		406.70
			26	406.70
			26	406.70
17/12/2025	17:06:16.019	1		406.55
			1	406.55
			1	406.55
17/12/2025	17:06:15.651	1		406.55
			1	406.55
			1	406.55
17/12/2025	17:04:04.134	2		407.00
			2	407.00
			2	407.00
17/12/2025	17:03:49.125	40		406.45
			40	406.45
			40	406.45
17/12/2025	17:03:39.189	20		406.40
			20	406.40
			20	406.40
17/12/2025	17:03:35.856	10		406.50
			10	406.50
			10	406.50
17/12/2025	17:03:10.944	5		406.50
			5	406.50
			5	406.50
17/12/2025	17:03:10.116	25		406.55
			25	406.55
			25	406.55
17/12/2025	17:02:49.769	2		406.85
			2	406.85
			2	406.85
17/12/2025	17:01:26.409	2		405.65
			2	405.65
			2	405.65
17/12/2025	17:01:25.572	90		406.20
			90	406.20
			90	406.20
17/12/2025	17:01:14.224	1		407.15
			1	407.15
			1	407.15
17/12/2025	17:00:25.786	20		406.65
			20	406.65
			20	406.65
17/12/2025	17:00:08.147	50		407.40
			50	407.40
			50	407.40
17/12/2025	16:59:05.833	1		406.65
			1	406.65
			1	406.65
17/12/2025	16:59:01.965	3		406.40
			3	406.40
			3	406.40
17/12/2025	16:58:58.912	2		406.30
			2	406.30
			2	406.30
17/12/2025	16:58:51.822	7		406.25
			7	406.25
			7	406.25
17/12/2025	16:58:43.797	1		406.45
			1	406.45
			1	406.45
17/12/2025	16:58:37.617	10		406.95
			10	406.95
			10	406.95
17/12/2025	16:58:31.627	10		406.80
			10	406.80
			10	406.80
17/12/2025	16:58:30.732	45		406.25
			45	406.25
			45	406.25
17/12/2025	16:58:05.354	10		406.55
			10	406.55
			10	406.55
17/12/2025	16:57:57.076	5		407.65
			5	407.65
			5	407.65
17/12/2025	16:57:47.605	2		407.85
			2	407.85
			2	407.85
17/12/2025	16:57:38.879	200		407.80
			200	407.80
			200	407.80
17/12/2025	16:57:30.926	10		408.20
			10	408.20
			10	408.20
17/12/2025	16:57:16.513	150		408.00
			150	408.00
			150	408.00
17/12/2025	16:57:14.597	6		408.30
			6	408.30
			6	408.30
17/12/2025	16:56:50.805	2		408.60
			2	408.60
			2	408.60
17/12/2025	16:56:30.899	5		408.40
			5	408.40
			5	408.40
17/12/2025	16:56:30.158	100		408.40
			100	408.40
			100	408.40
17/12/2025	16:56:21.672	5		407.90
			5	407.90
			5	407.90
17/12/2025	16:56:04.856	74		407.65
			74	407.65
			74	407.65
17/12/2025	16:56:03.408	3		407.65
			3	407.65
			3	407.65
17/12/2025	16:55:58.250	5		407.35
			5	407.35
			5	407.35
17/12/2025	16:55:58.184	10		407.35
			10	407.35
			10	407.35
17/12/2025	16:55:24.965	13		407.50
			4	407.50
			5	407.50
			13	407.50
			4	407.50
17/12/2025	16:55:24.852	109		408.30
			2	408.30
			109	408.30
			107	408.30
17/12/2025	16:55:11.433	500		408.30
			500	408.30
			500	408.30
17/12/2025	16:55:11.352	500		408.30
			500	408.30
			500	408.30
17/12/2025	16:55:07.229	100		408.35
			100	408.35
			100	408.35
17/12/2025	16:55:02.790	3		408.45
			3	408.45
			3	408.45
17/12/2025	16:54:53.719	127		408.55
			127	408.55
			127	408.55
17/12/2025	16:54:26.143	500		408.30
			500	408.30
			500	408.30
17/12/2025	16:54:22.972	250		408.55
			250	408.55
			247	408.55
			3	408.55
17/12/2025	16:54:15.539	500		408.55
			500	408.55
			500	408.55
17/12/2025	16:54:15.011	121		408.55
			77	408.55
			8	408.55
			121	408.55
			36	408.55
17/12/2025	16:54:04.660	500		408.30
			500	408.30
			500	408.30
17/12/2025	16:54:04.433	1 195		408.30
			1 195	408.30
			500	408.30
			500	408.30
			195	408.30
17/12/2025	16:53:58.785	500		408.30
			500	408.30
			500	408.30
17/12/2025	16:53:58.592	698		408.30
			183	408.30
			500	408.30
			15	408.30
			698	408.30
17/12/2025	16:53:47.511	500		408.30
			500	408.30
			500	408.30
17/12/2025	16:53:41.247	10		408.85
			10	408.85
			10	408.85
17/12/2025	16:53:28.802	8		408.80
			8	408.80
			8	408.80
17/12/2025	16:53:23.771	6		408.80
			6	408.80
			6	408.80
17/12/2025	16:53:23.297	28		409.10
			28	409.10
			28	409.10
17/12/2025	16:53:12.876	89		408.85
			89	408.85
			89	408.85
17/12/2025	16:53:12.251	25		408.65
			25	408.65
			25	408.65
17/12/2025	16:53:12.166	11		408.65
			8	408.65
			11	408.65
			3	408.65
17/12/2025	16:53:12.097	90		409.00
			90	409.00
			10	409.00
			80	409.00
17/12/2025	16:52:51.785	19		409.05
			19	409.05
			19	409.05
17/12/2025	16:52:51.666	10		409.05
			10	409.05
			10	409.05
17/12/2025	16:52:51.520	40		409.50
			40	409.50
			22	409.50
			18	409.50
17/12/2025	16:52:14.070	475		410.00
			475	410.00
			475	410.00
17/12/2025	16:52:11.730	119		410.00
			1	410.00
			26	410.00
			119	410.00
			3	410.00
			17	410.00
			13	410.00
			3	410.00
			20	410.00
			33	410.00
			3	410.00
17/12/2025	16:52:11.695	249		410.00
			14	410.00
			249	410.00
			50	410.00
			25	410.00
			100	410.00
			50	410.00
			10	410.00
17/12/2025	16:52:10.509	677		410.05
			677	410.05
			677	410.05
17/12/2025	16:52:10.415	23		410.05
			23	410.05
			23	410.05
17/12/2025	16:52:06.619	1		410.30
			1	410.30
			1	410.30
17/12/2025	16:51:33.028	1		410.55
			1	410.55
			1	410.55
17/12/2025	16:51:29.370	1		410.55
			1	410.55
			1	410.55
17/12/2025	16:51:22.102	50		410.55
			50	410.55
			50	410.55
17/12/2025	16:51:08.997	399		410.30
			19	410.30
			358	410.30
			2	410.30
			20	410.30
			399	410.30
17/12/2025	16:51:08.893	10		410.30
			10	410.30
			10	410.30
17/12/2025	16:50:23.699	39		410.90
			39	410.90
			34	410.90
			5	410.90
17/12/2025	16:50:23.586	15		410.90
			15	410.90
			15	410.90
17/12/2025	16:50:13.147	15		411.30
			15	411.30
			15	411.30
17/12/2025	16:49:56.371	10		411.70
			10	411.70
			10	411.70
17/12/2025	16:49:34.396	4		411.65
			4	411.65
			4	411.65
17/12/2025	16:49:19.130	200		412.65
			200	412.65
			200	412.65
17/12/2025	16:48:51.713	605		412.95
			605	412.95
			605	412.95
17/12/2025	16:48:42.240	3		412.75
			3	412.75
			3	412.75
17/12/2025	16:48:26.172	10		412.90
			10	412.90
			10	412.90
17/12/2025	16:48:19.944	4		412.35
			4	412.35
			4	412.35
17/12/2025	16:48:05.764	1		412.05
			1	412.05
			1	412.05
17/12/2025	16:47:32.745	2		411.80
			2	411.80
			2	411.80
17/12/2025	16:46:51.511	100		412.30
			100	412.30
			100	412.30
17/12/2025	16:46:17.469	1		411.80
			1	411.80
			1	411.80
17/12/2025	16:46:01.556	8		411.40
			8	411.40
			8	411.40
17/12/2025	16:45:58.677	25		411.40
			25	411.40
			25	411.40
17/12/2025	16:45:44.053	1		411.30
			1	411.30
			1	411.30
17/12/2025	16:45:21.096	3		411.15
			3	411.15
			3	411.15
17/12/2025	16:45:20.400	100		411.60
			100	411.60
			100	411.60
17/12/2025	16:45:09.524	45		411.40
			45	411.40
			45	411.40
17/12/2025	16:45:09.457	200		411.40
			200	411.40
			200	411.40
17/12/2025	16:45:00.974	200		411.85
			200	411.85
			200	411.85
17/12/2025	16:44:58.469	2		412.15
			2	412.15
			2	412.15
17/12/2025	16:44:55.280	150		411.90
			150	411.90
			150	411.90
17/12/2025	16:44:53.962	80		411.90
			80	411.90
			80	411.90
17/12/2025	16:44:44.333	5		411.60
			5	411.60
			5	411.60
17/12/2025	16:44:42.562	2		411.60
			2	411.60
			2	411.60
17/12/2025	16:44:28.125	100		411.65
			100	411.65
			100	411.65
17/12/2025	16:44:28.034	70		412.00
			70	412.00
			70	412.00
17/12/2025	16:44:27.947	540		412.20
			540	412.20
			540	412.20
17/12/2025	16:44:27.762	1 269		412.20
			171	412.20
			1 000	412.20
			50	412.20
			48	412.20
			1 269	412.20
17/12/2025	16:44:11.158	1 187		412.20
			1 187	412.20
			187	412.20
			1 000	412.20
17/12/2025	16:43:59.885	1 000		412.20
			1 000	412.20
			1 000	412.20
17/12/2025	16:43:51.271	100		412.30
			100	412.30
			100	412.30
17/12/2025	16:43:35.182	4		412.20
			4	412.20
			4	412.20
17/12/2025	16:43:00.308	185		412.25
			185	412.25
			185	412.25
17/12/2025	16:42:56.151	10		412.25
			10	412.25
			10	412.25
17/12/2025	16:42:42.123	200		412.35
			200	412.35
			200	412.35
17/12/2025	16:42:31.729	27		412.25
			27	412.25
			27	412.25
17/12/2025	16:42:28.114	70		412.25
			70	412.25
			70	412.25
17/12/2025	16:42:23.803	5		412.25
			5	412.25
			5	412.25
17/12/2025	16:42:14.484	1 000		412.20
			1 000	412.20
			1 000	412.20
17/12/2025	16:42:02.597	100		412.90
			100	412.90
			100	412.90
17/12/2025	16:42:01.681	5		412.65
			5	412.65
			5	412.65
17/12/2025	16:41:43.521	1		412.60
			1	412.60
			1	412.60
17/12/2025	16:41:35.918	28		412.60
			28	412.60
			28	412.60
17/12/2025	16:41:21.250	5		412.75
			5	412.75
			5	412.75
17/12/2025	16:41:14.672	115		412.35
			55	412.35
			60	412.35
			115	412.35
17/12/2025	16:41:14.628	3		412.35
			3	412.35
			3	412.35
17/12/2025	16:40:58.196	200		413.30
			200	413.30
			200	413.30
17/12/2025	16:40:32.441	10		413.75
			10	413.75
			10	413.75
17/12/2025	16:40:15.876	3		412.85
			3	412.85
			3	412.85
17/12/2025	16:40:11.243	6		413.35
			6	413.35
			6	413.35
17/12/2025	16:38:53.515	5		413.60
			5	413.60
			5	413.60
17/12/2025	16:38:37.430	4		413.40
			4	413.40
			4	413.40
17/12/2025	16:38:05.133	25		414.30
			25	414.30
			25	414.30
17/12/2025	16:36:57.708	11		413.60
			11	413.60
			11	413.60
17/12/2025	16:36:46.973	4		413.20
			4	413.20
			4	413.20
17/12/2025	16:36:39.786	23		413.30
			23	413.30
			23	413.30
17/12/2025	16:36:14.115	17		413.80
			17	413.80
			17	413.80
17/12/2025	16:36:13.963	488		414.00
			483	414.00
			488	414.00
			5	414.00
17/12/2025	16:36:04.453	15		414.10
			15	414.10
			15	414.10
17/12/2025	16:36:04.333	87		414.50
			63	414.50
			24	414.50
			87	414.50
17/12/2025	16:35:42.642	1		414.95
			1	414.95
			1	414.95
17/12/2025	16:35:39.212	22		414.75
			22	414.75
			22	414.75
17/12/2025	16:35:39.077	50		415.00
			25	415.00
			50	415.00
			25	415.00
17/12/2025	16:31:25.048	1		416.40
			1	416.40
			1	416.40
17/12/2025	16:30:49.817	9		417.15
			9	417.15
			9	417.15
17/12/2025	16:30:46.136	300		417.30
			300	417.30
			300	417.30
17/12/2025	16:30:19.694	275		418.00
			275	418.00
			275	418.00
17/12/2025	16:27:39.752	4		416.10
			4	416.10
			4	416.10
17/12/2025	16:27:17.793	33		416.25
			33	416.25
			33	416.25

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: 1 535.50
Ask: 1 538.50
Volume: 35 074
+2.54%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 18:29:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice