Tradegate Exchange

Tesla Inc.

2097

1702

398.50

Date	Time	Volume	Order Volume	Price
17/12/2025	20:12:10.641	1		398.50
			1	398.50
			1	398.50
17/12/2025	20:12:00.570	2		398.45
			2	398.45
			2	398.45
17/12/2025	20:10:09.140	45		398.30
			45	398.30
			45	398.30
17/12/2025	20:09:35.800	2		397.95
			2	397.95
			2	397.95
17/12/2025	20:09:00.317	2		397.95
			2	397.95
			2	397.95
17/12/2025	20:08:20.747	11		398.35
			11	398.35
			11	398.35
17/12/2025	20:07:56.411	5		398.05
			5	398.05
			5	398.05
17/12/2025	20:07:32.040	5		398.10
			5	398.10
			5	398.10
17/12/2025	20:07:26.070	5		398.10
			5	398.10
			5	398.10
17/12/2025	20:06:53.887	50		398.10
			50	398.10
			50	398.10
17/12/2025	20:06:38.427	15		398.45
			15	398.45
			15	398.45
17/12/2025	20:06:34.962	10		398.85
			10	398.85
			10	398.85
17/12/2025	20:05:34.168	5		397.90
			5	397.90
			5	397.90
17/12/2025	20:05:28.541	5		398.00
			5	398.00
			5	398.00
17/12/2025	20:05:20.676	40		398.00
			40	398.00
			40	398.00
17/12/2025	20:05:10.625	5		397.95
			5	397.95
			5	397.95
17/12/2025	20:04:52.414	6		397.65
			6	397.65
			6	397.65
17/12/2025	20:04:40.303	10		397.55
			10	397.55
			10	397.55
17/12/2025	20:04:36.134	26		397.95
			26	397.95
			26	397.95
17/12/2025	20:04:09.594	5		397.15
			5	397.15
			5	397.15
17/12/2025	20:03:37.547	23		397.05
			23	397.05
			23	397.05
17/12/2025	20:03:27.884	2		397.10
			2	397.10
			2	397.10
17/12/2025	20:03:25.619	9		397.50
			9	397.50
			9	397.50
17/12/2025	20:02:40.585	1		397.75
			1	397.75
			1	397.75
17/12/2025	20:02:07.780	18		397.35
			18	397.35
			18	397.35
17/12/2025	20:01:56.669	45		397.35
			45	397.35
			45	397.35
17/12/2025	20:01:27.546	10		397.10
			10	397.10
			10	397.10
17/12/2025	20:01:27.505	1		397.10
			1	397.10
			1	397.10
17/12/2025	20:00:42.981	10		397.50
			5	397.50
			10	397.50
			5	397.50
17/12/2025	20:00:42.878	295		397.50
			273	397.50
			20	397.50
			295	397.50
			2	397.50
17/12/2025	20:00:42.745	191		398.00
			191	398.00
			5	398.00
			120	398.00
			40	398.00
			6	398.00
			20	398.00
17/12/2025	20:00:04.023	5		398.75
			5	398.75
			5	398.75
17/12/2025	19:59:35.818	18		398.05
			18	398.05
			18	398.05
17/12/2025	19:58:57.645	30		398.40
			30	398.40
			30	398.40
17/12/2025	19:58:55.444	5		398.80
			5	398.80
			5	398.80
17/12/2025	19:58:33.399	9		398.90
			9	398.90
			9	398.90
17/12/2025	19:58:15.633	15		398.20
			15	398.20
			15	398.20
17/12/2025	19:58:09.448	25		398.15
			25	398.15
			25	398.15
17/12/2025	19:57:40.237	2		398.65
			2	398.65
			2	398.65
17/12/2025	19:57:28.246	18		398.10
			18	398.10
			18	398.10
17/12/2025	19:57:23.386	1		398.65
			1	398.65
			1	398.65
17/12/2025	19:57:03.252	4		398.05
			4	398.05
			4	398.05
17/12/2025	19:56:59.331	30		398.75
			30	398.75
			30	398.75
17/12/2025	19:56:57.682	5		398.25
			5	398.25
			5	398.25
17/12/2025	19:56:51.198	15		398.30
			15	398.30
			15	398.30
17/12/2025	19:56:50.937	1		398.80
			1	398.80
			1	398.80
17/12/2025	19:56:50.219	3		398.80
			3	398.80
			3	398.80
17/12/2025	19:56:42.385	1		398.15
			1	398.15
			1	398.15
17/12/2025	19:56:39.962	38		398.05
			38	398.05
			38	398.05
17/12/2025	19:56:28.298	4		398.05
			4	398.05
			4	398.05
17/12/2025	19:56:27.214	36		398.05
			36	398.05
			36	398.05
17/12/2025	19:56:18.743	5		398.05
			5	398.05
			5	398.05
17/12/2025	19:56:08.066	12		398.05
			12	398.05
			12	398.05
17/12/2025	19:55:57.338	6		398.05
			6	398.05
			6	398.05
17/12/2025	19:55:36.757	5		398.30
			5	398.30
			5	398.30
17/12/2025	19:55:35.526	5		398.20
			5	398.20
			5	398.20
17/12/2025	19:55:29.813	15		398.05
			15	398.05
			15	398.05
17/12/2025	19:55:26.075	55		398.05
			5	398.05
			55	398.05
			50	398.05
17/12/2025	19:55:18.705	496		398.65
			496	398.65
			496	398.65
17/12/2025	19:55:16.916	5		398.30
			5	398.30
			5	398.30
17/12/2025	19:55:06.296	12		398.05
			12	398.05
			12	398.05
17/12/2025	19:55:06.218	5		398.05
			5	398.05
			5	398.05
17/12/2025	19:54:59.469	116		398.50
			116	398.50
			116	398.50
17/12/2025	19:54:58.523	3		398.50
			3	398.50
			3	398.50
17/12/2025	19:54:46.687	1		398.85
			1	398.85
			1	398.85
17/12/2025	19:53:58.840	500		398.50
			500	398.50
			500	398.50
17/12/2025	19:53:47.915	40		398.85
			40	398.85
			40	398.85
17/12/2025	19:53:20.752	70		398.55
			70	398.55
			70	398.55
17/12/2025	19:53:12.066	70		398.55
			70	398.55
			70	398.55
17/12/2025	19:52:48.297	1		398.85
			1	398.85
			1	398.85
17/12/2025	19:52:41.957	1		398.55
			1	398.55
			1	398.55
17/12/2025	19:52:09.012	117		399.00
			117	399.00
			117	399.00
17/12/2025	19:51:45.586	2		398.75
			2	398.75
			2	398.75
17/12/2025	19:51:33.392	5		398.55
			5	398.55
			5	398.55
17/12/2025	19:51:16.524	3		399.00
			3	399.00
			3	399.00
17/12/2025	19:50:49.102	94		398.85
			94	398.85
			94	398.85
17/12/2025	19:50:28.263	19		398.90
			19	398.90
			19	398.90
17/12/2025	19:50:12.651	72		398.90
			72	398.90
			72	398.90
17/12/2025	19:49:15.697	5		398.55
			5	398.55
			5	398.55
17/12/2025	19:49:15.590	18		398.55
			16	398.55
			18	398.55
			2	398.55
17/12/2025	19:49:15.432	212		399.00
			40	399.00
			22	399.00
			212	399.00
			150	399.00
17/12/2025	19:49:09.802	5		399.60
			5	399.60
			5	399.60
17/12/2025	19:48:52.721	6		399.40
			6	399.40
			6	399.40
17/12/2025	19:48:39.538	1		399.75
			1	399.75
			1	399.75
17/12/2025	19:48:31.985	12		399.10
			12	399.10
			12	399.10
17/12/2025	19:47:49.673	30		399.05
			30	399.05
			30	399.05
17/12/2025	19:47:46.008	2		399.05
			2	399.05
			2	399.05
17/12/2025	19:46:51.655	2		399.10
			2	399.10
			2	399.10
17/12/2025	19:46:35.254	144		399.05
			144	399.05
			144	399.05
17/12/2025	19:46:29.896	223		399.05
			100	399.05
			81	399.05
			10	399.05
			132	399.05
			123	399.05
17/12/2025	19:46:29.512	5		399.60
			5	399.60
			5	399.60
17/12/2025	19:46:12.139	205		399.75
			205	399.75
			205	399.75
17/12/2025	19:46:04.930	5		399.90
			5	399.90
			5	399.90
17/12/2025	19:46:04.813	69		400.00
			69	400.00
			30	400.00
			17	400.00
			2	400.00
			10	400.00
			10	400.00
17/12/2025	19:46:01.852	7		400.00
			5	400.00
			3	400.00
			2	400.00
			2	400.00
			2	400.00
17/12/2025	19:45:55.944	500		400.00
			30	400.00
			500	400.00
			200	400.00
			200	400.00
			10	400.00
			30	400.00
			10	400.00
			10	400.00
			10	400.00
17/12/2025	19:45:55.173	6		400.05
			6	400.05
			6	400.05
17/12/2025	19:45:51.267	1		400.95
			1	400.95
			1	400.95
17/12/2025	19:45:13.311	9		400.50
			3	400.50
			9	400.50
			6	400.50
17/12/2025	19:45:13.250	12		400.50
			12	400.50
			12	400.50
17/12/2025	19:44:16.607	102		401.00
			102	401.00
			102	401.00
17/12/2025	19:44:00.413	161		400.80
			161	400.80
			161	400.80
17/12/2025	19:43:52.699	5		400.75
			5	400.75
			5	400.75
17/12/2025	19:43:47.043	6		400.75
			6	400.75
			6	400.75
17/12/2025	19:42:19.394	50		401.00
			50	401.00
			50	401.00
17/12/2025	19:42:01.770	40		400.90
			40	400.90
			40	400.90
17/12/2025	19:41:21.349	93		400.65
			93	400.65
			93	400.65
17/12/2025	19:41:09.967	207		400.65
			82	400.65
			107	400.65
			100	400.65
			25	400.65
			100	400.65
17/12/2025	19:40:03.072	75		401.55
			75	401.55
			1	401.55
			14	401.55
			15	401.55
			45	401.55
17/12/2025	19:40:02.963	288		401.55
			278	401.55
			10	401.55
			288	401.55
17/12/2025	19:40:01.318	40		402.20
			40	402.20
			40	402.20
17/12/2025	19:39:54.103	52		402.55
			52	402.55
			52	402.55
17/12/2025	19:39:47.423	10		402.25
			10	402.25
			10	402.25
17/12/2025	19:39:47.335	2		402.25
			2	402.25
			2	402.25
17/12/2025	19:39:44.184	5		402.85
			5	402.85
			5	402.85
17/12/2025	19:38:13.849	216		403.00
			47	403.00
			216	403.00
			9	403.00
			150	403.00
			10	403.00
17/12/2025	19:37:53.645	5		403.50
			5	403.50
			5	403.50
17/12/2025	19:37:38.656	65		403.50
			65	403.50
			65	403.50
17/12/2025	19:37:22.140	500		403.50
			500	403.50
			500	403.50
17/12/2025	19:36:30.203	2		403.05
			2	403.05
			2	403.05
17/12/2025	19:34:33.417	5		403.35
			5	403.35
			5	403.35
17/12/2025	19:34:29.675	200		403.05
			200	403.05
			200	403.05
17/12/2025	19:34:13.302	55		403.05
			55	403.05
			55	403.05
17/12/2025	19:33:12.551	3		403.30
			3	403.30
			3	403.30
17/12/2025	19:33:01.877	3		403.80
			3	403.80
			3	403.80
17/12/2025	19:32:04.198	50		403.30
			50	403.30
			50	403.30
17/12/2025	19:32:04.155	84		403.30
			84	403.30
			84	403.30
17/12/2025	19:28:04.386	250		404.30
			250	404.30
			250	404.30
17/12/2025	19:28:01.866	50		404.10
			50	404.10
			47	404.10
			3	404.10
17/12/2025	19:27:25.866	4		404.05
			4	404.05
			4	404.05
17/12/2025	19:27:23.171	86		404.10
			86	404.10
			86	404.10
17/12/2025	19:23:37.839	1		405.20
			1	405.20
			1	405.20
17/12/2025	19:23:29.446	4		404.70
			4	404.70
			4	404.70
17/12/2025	19:23:28.158	1		404.70
			1	404.70
			1	404.70
17/12/2025	19:23:27.704	2		405.20
			2	405.20
			2	405.20
17/12/2025	19:22:28.573	1		404.65
			1	404.65
			1	404.65
17/12/2025	19:22:08.826	130		404.20
			130	404.20
			130	404.20
17/12/2025	19:21:41.389	8		404.20
			8	404.20
			8	404.20
17/12/2025	19:20:32.056	16		404.15
			16	404.15
			16	404.15
17/12/2025	19:19:48.602	8		404.25
			8	404.25
			8	404.25
17/12/2025	19:19:36.504	1		404.55
			1	404.55
			1	404.55
17/12/2025	19:19:19.224	369		404.25
			25	404.25
			71	404.25
			1	404.25
			2	404.25
			273	404.25
			366	404.25
17/12/2025	19:18:00.847	500		404.25
			500	404.25
			500	404.25
17/12/2025	19:16:07.242	1		404.75
			1	404.75
			1	404.75
17/12/2025	19:15:41.735	50		404.90
			50	404.90
			50	404.90
17/12/2025	19:15:40.576	1		404.45
			1	404.45
			1	404.45
17/12/2025	19:14:06.514	40		405.80
			40	405.80
			40	405.80
17/12/2025	19:12:21.345	65		405.30
			65	405.30
			65	405.30
17/12/2025	19:11:26.328	1		405.10
			1	405.10
			1	405.10
17/12/2025	19:09:36.400	4		405.30
			4	405.30
			4	405.30
17/12/2025	19:08:38.322	6		405.80
			6	405.80
			6	405.80
17/12/2025	19:07:40.212	2		405.80
			2	405.80
			2	405.80
17/12/2025	19:05:27.950	2		405.00
			2	405.00
			2	405.00
17/12/2025	19:03:05.907	1		404.90
			1	404.90
			1	404.90
17/12/2025	19:02:01.369	5		404.60
			5	404.60
			5	404.60
17/12/2025	18:57:33.044	25		404.00
			25	404.00
			25	404.00
17/12/2025	18:57:26.885	15		403.60
			15	403.60
			15	403.60
17/12/2025	18:57:18.603	100		404.10
			100	404.10
			100	404.10
17/12/2025	18:56:56.708	15		403.65
			15	403.65
			15	403.65
17/12/2025	18:55:56.677	3		403.85
			3	403.85
			3	403.85
17/12/2025	18:55:12.320	25		403.60
			25	403.60
			25	403.60
17/12/2025	18:54:46.035	1		403.95
			1	403.95
			1	403.95
17/12/2025	18:54:15.922	30		404.00
			30	404.00
			30	404.00
17/12/2025	18:54:01.461	120		404.05
			120	404.05
			120	404.05
17/12/2025	18:52:18.598	30		403.90
			30	403.90
			30	403.90
17/12/2025	18:51:42.845	30		404.00
			30	404.00
			30	404.00
17/12/2025	18:50:54.671	10		404.25
			10	404.25
			10	404.25
17/12/2025	18:49:51.678	10		403.80
			10	403.80
			10	403.80
17/12/2025	18:49:04.963	10		403.30
			10	403.30
			10	403.30
17/12/2025	18:48:50.606	12		403.75
			12	403.75
			12	403.75
17/12/2025	18:48:18.231	2		403.50
			2	403.50
			2	403.50
17/12/2025	18:47:45.056	1		403.60
			1	403.60
			1	403.60
17/12/2025	18:45:58.158	160		403.00
			160	403.00
			160	403.00
17/12/2025	18:45:24.334	63		402.75
			10	402.75
			11	402.75
			7	402.75
			63	402.75
			25	402.75
			10	402.75
17/12/2025	18:45:24.263	20		402.75
			20	402.75
			15	402.75
			5	402.75
17/12/2025	18:45:18.761	4		403.50
			4	403.50
			4	403.50
17/12/2025	18:44:50.284	1		403.60
			1	403.60
			1	403.60
17/12/2025	18:44:31.778	10		403.80
			10	403.80
			10	403.80
17/12/2025	18:44:24.515	142		404.00
			50	404.00
			72	404.00
			142	404.00
			20	404.00
17/12/2025	18:44:16.603	4		404.40
			2	404.40
			2	404.40
			4	404.40
17/12/2025	18:44:05.916	35		404.25
			35	404.25
			35	404.25
17/12/2025	18:43:40.072	94		405.00
			30	405.00
			50	405.00
			94	405.00
			14	405.00
17/12/2025	18:43:19.013	1		405.10
			1	405.10
			1	405.10
17/12/2025	18:43:04.919	1		405.70
			1	405.70
			1	405.70
17/12/2025	18:42:36.232	1		405.75
			1	405.75
			1	405.75
17/12/2025	18:42:28.285	1		405.25
			1	405.25
			1	405.25
17/12/2025	18:42:14.978	5		405.70
			5	405.70
			5	405.70
17/12/2025	18:42:09.554	1		405.15
			1	405.15
			1	405.15
17/12/2025	18:41:24.324	2		405.20
			2	405.20
			2	405.20
17/12/2025	18:37:58.036	3		405.85
			3	405.85
			3	405.85
17/12/2025	18:37:36.388	1		406.35
			1	406.35
			1	406.35
17/12/2025	18:36:45.012	3		406.10
			3	406.10
			3	406.10
17/12/2025	18:35:53.301	393		406.25
			2	406.25
			391	406.25
			393	406.25
17/12/2025	18:35:44.044	35		406.75
			35	406.75
			35	406.75
17/12/2025	18:33:55.355	7		406.90
			7	406.90
			7	406.90
17/12/2025	18:33:38.050	76		407.50
			76	407.50
			76	407.50
17/12/2025	18:32:15.695	9		408.20
			9	408.20
			9	408.20
17/12/2025	18:31:36.326	100		407.60
			100	407.60
			100	407.60
17/12/2025	18:31:05.644	1		407.45
			1	407.45
			1	407.45
17/12/2025	18:29:42.210	15		406.70
			15	406.70
			15	406.70
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

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: 1 528.00
Ask: 1 529.00
Volume: 37 302
+2.10%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 20:12:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice