Tradegate Exchange

Tesla Inc.

687

563

247.95

Date	Time	Volume	Order Volume	Price
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
02/05/2025	11:40:11.032	35		247.65
			35	247.65
			35	247.65
02/05/2025	11:39:46.436	10		247.80
			10	247.80
			10	247.80
02/05/2025	11:38:52.738	8		247.75
			8	247.75
			8	247.75
02/05/2025	11:38:50.754	20		247.75
			20	247.75
			20	247.75
02/05/2025	11:38:32.043	2		247.95
			2	247.95
			2	247.95
02/05/2025	11:38:24.661	50		247.80
			50	247.80
			50	247.80
02/05/2025	11:37:02.167	4		248.15
			4	248.15
			4	248.15
02/05/2025	11:36:19.337	70		247.90
			70	247.90
			70	247.90
02/05/2025	11:35:42.607	15		248.00
			15	248.00
			15	248.00
02/05/2025	11:35:41.164	3		248.15
			3	248.15
			3	248.15
02/05/2025	11:35:00.732	191		248.00
			191	248.00
			191	248.00
02/05/2025	11:34:54.665	191		248.05
			191	248.05
			191	248.05
02/05/2025	11:34:18.922	10		247.90
			10	247.90
			10	247.90
02/05/2025	11:34:05.141	1		248.10
			1	248.10
			1	248.10
02/05/2025	11:33:44.954	5		247.90
			5	247.90
			5	247.90
02/05/2025	11:33:20.062	50		248.10
			50	248.10
			50	248.10
02/05/2025	11:33:02.365	22		247.90
			22	247.90
			22	247.90
02/05/2025	11:31:51.155	10		248.25
			10	248.25
			10	248.25
02/05/2025	11:30:30.576	1		248.00
			1	248.00
			1	248.00
02/05/2025	11:29:57.197	2		248.00
			2	248.00
			2	248.00
02/05/2025	11:28:55.836	1		248.25
			1	248.25
			1	248.25
02/05/2025	11:28:53.720	20		248.30
			20	248.30
			20	248.30
02/05/2025	11:25:13.673	1		248.40
			1	248.40
			1	248.40
02/05/2025	11:24:27.376	14		248.05
			14	248.05
			14	248.05
02/05/2025	11:22:35.706	5		248.10
			5	248.10
			5	248.10
02/05/2025	11:21:06.670	12		248.50
			12	248.50
			12	248.50
02/05/2025	11:20:06.971	2		248.60
			2	248.60
			2	248.60
02/05/2025	11:19:25.645	1		248.35
			1	248.35
			1	248.35
02/05/2025	11:17:56.918	10		248.25
			10	248.25
			10	248.25
02/05/2025	11:17:31.619	5		248.30
			5	248.30
			5	248.30
02/05/2025	11:16:41.279	4		248.20
			4	248.20
			4	248.20
02/05/2025	11:14:56.766	1		248.20
			1	248.20
			1	248.20
02/05/2025	11:14:31.000	1		248.25
			1	248.25
			1	248.25
02/05/2025	11:14:26.069	1		248.40
			1	248.40
			1	248.40
02/05/2025	11:13:31.289	1		248.30
			1	248.30
			1	248.30
02/05/2025	11:11:41.063	10		248.45
			10	248.45
			10	248.45
02/05/2025	11:11:34.704	3		248.30
			3	248.30
			3	248.30
02/05/2025	11:11:34.206	1		248.45
			1	248.45
			1	248.45
02/05/2025	11:10:53.143	2		248.50
			2	248.50
			2	248.50
02/05/2025	11:09:51.152	1		248.50
			1	248.50
			1	248.50
02/05/2025	11:08:04.988	50		248.60
			50	248.60
			50	248.60
02/05/2025	11:06:45.825	3		248.20
			3	248.20
			3	248.20
02/05/2025	11:06:18.614	2		248.20
			2	248.20
			2	248.20
02/05/2025	11:04:26.750	2		248.05
			2	248.05
			2	248.05
02/05/2025	11:03:42.032	300		248.00
			300	248.00
			300	248.00
02/05/2025	11:02:56.352	23		247.80
			23	247.80
			23	247.80
02/05/2025	11:02:49.291	10		248.20
			10	248.20
			10	248.20
02/05/2025	11:02:25.601	1		248.15
			1	248.15
			1	248.15
02/05/2025	11:02:16.251	8		248.10
			8	248.10
			8	248.10
02/05/2025	11:01:54.891	20		247.80
			20	247.80
			20	247.80
02/05/2025	11:01:10.083	2		247.70
			2	247.70
			2	247.70
02/05/2025	11:01:04.070	1		247.75
			1	247.75
			1	247.75
02/05/2025	11:01:02.344	4		247.65
			4	247.65
			4	247.65
02/05/2025	11:00:35.172	1		247.75
			1	247.75
			1	247.75
02/05/2025	10:59:38.923	1		247.85
			1	247.85
			1	247.85
02/05/2025	10:59:33.262	41		247.75
			41	247.75
			41	247.75
02/05/2025	10:58:43.677	262		248.00
			262	248.00
			250	248.00
			12	248.00
02/05/2025	10:58:13.005	3		248.30
			3	248.30
			3	248.30
02/05/2025	10:57:17.587	1		248.25
			1	248.25
			1	248.25
02/05/2025	10:57:10.712	7		248.15
			7	248.15
			7	248.15
02/05/2025	10:57:08.086	30		248.25
			30	248.25
			30	248.25
02/05/2025	10:57:07.193	1		248.15
			1	248.15
			1	248.15
02/05/2025	10:57:01.817	32		248.25
			32	248.25
			32	248.25
02/05/2025	10:56:41.840	1		248.30
			1	248.30
			1	248.30
02/05/2025	10:56:21.141	2		248.15
			2	248.15
			2	248.15
02/05/2025	10:56:13.589	4		248.10
			4	248.10
			4	248.10
02/05/2025	10:54:50.440	400		248.30
			400	248.30
			400	248.30
02/05/2025	10:54:47.608	400		248.30
			5	248.30
			195	248.30
			395	248.30
			205	248.30
02/05/2025	10:54:32.962	205		248.55
			205	248.55
			205	248.55
02/05/2025	10:54:31.871	1		248.70
			1	248.70
			1	248.70
02/05/2025	10:54:31.728	14		248.90
			14	248.90
			14	248.90
02/05/2025	10:53:25.607	300		248.80
			300	248.80
			300	248.80
02/05/2025	10:53:25.312	76		248.80
			76	248.80
			76	248.80
02/05/2025	10:53:25.206	8		248.80
			8	248.80
			8	248.80
02/05/2025	10:53:13.865	1		248.90
			1	248.90
			1	248.90
02/05/2025	10:52:35.220	1		248.90
			1	248.90
			1	248.90
02/05/2025	10:52:30.997	25		248.80
			25	248.80
			25	248.80
02/05/2025	10:52:05.121	2		248.75
			2	248.75
			2	248.75
02/05/2025	10:50:45.733	1		248.95
			1	248.95
			1	248.95
02/05/2025	10:50:28.652	15		248.90
			15	248.90
			15	248.90
02/05/2025	10:49:48.459	1		248.85
			1	248.85
			1	248.85
02/05/2025	10:48:14.445	10		248.90
			10	248.90
			10	248.90
02/05/2025	10:48:12.114	50		248.90
			50	248.90
			50	248.90
02/05/2025	10:44:28.282	1		249.00
			1	249.00
			1	249.00
02/05/2025	10:43:48.279	1		249.25
			1	249.25
			1	249.25
02/05/2025	10:42:23.219	1		249.25
			1	249.25
			1	249.25
02/05/2025	10:41:47.683	45		249.30
			45	249.30
			45	249.30
02/05/2025	10:40:43.865	1		249.35
			1	249.35
			1	249.35
02/05/2025	10:40:43.025	48		249.25
			48	249.25
			48	249.25
02/05/2025	10:39:29.918	14		249.20
			14	249.20
			14	249.20
02/05/2025	10:39:18.913	20		249.25
			20	249.25
			20	249.25
02/05/2025	10:32:51.820	2		249.35
			2	249.35
			2	249.35
02/05/2025	10:32:48.734	1		249.20
			1	249.20
			1	249.20
02/05/2025	10:31:52.276	20		249.20
			20	249.20
			20	249.20
02/05/2025	10:31:21.218	22		249.45
			22	249.45
			22	249.45
02/05/2025	10:30:52.950	2		249.45
			2	249.45
			2	249.45
02/05/2025	10:26:48.540	20		249.40
			20	249.40
			20	249.40
02/05/2025	10:26:47.628	50		249.40
			50	249.40
			50	249.40
02/05/2025	10:26:31.052	10		249.40
			10	249.40
			10	249.40
02/05/2025	10:25:32.002	2		249.65
			2	249.65
			2	249.65
02/05/2025	10:25:29.892	1		249.40
			1	249.40
			1	249.40
02/05/2025	10:24:08.232	1		249.70
			1	249.70
			1	249.70
02/05/2025	10:24:05.315	10		249.60
			10	249.60
			10	249.60
02/05/2025	10:22:47.859	1		249.50
			1	249.50
			1	249.50
02/05/2025	10:21:06.368	4		249.90
			4	249.90
			4	249.90
02/05/2025	10:19:32.440	1		249.65
			1	249.65
			1	249.65
02/05/2025	10:19:08.363	7		249.70
			7	249.70
			7	249.70
02/05/2025	10:18:03.448	13		249.90
			13	249.90
			3	249.90
			10	249.90
02/05/2025	10:17:51.586	1		249.80
			1	249.80
			1	249.80
02/05/2025	10:17:06.705	1		249.85
			1	249.85
			1	249.85
02/05/2025	10:16:57.518	3		249.90
			3	249.90
			3	249.90
02/05/2025	10:16:44.876	1		249.90
			1	249.90
			1	249.90
02/05/2025	10:16:09.367	10		249.90
			10	249.90
			10	249.90
02/05/2025	10:16:07.322	1		249.85
			1	249.85
			1	249.85
02/05/2025	10:15:56.160	1		249.75
			1	249.75
			1	249.75
02/05/2025	10:15:48.309	3		249.80
			3	249.80
			3	249.80
02/05/2025	10:14:59.432	8		249.90
			8	249.90
			8	249.90
02/05/2025	10:14:53.474	1		249.90
			1	249.90
			1	249.90
02/05/2025	10:14:36.302	5		249.65
			5	249.65
			5	249.65
02/05/2025	10:14:27.383	10		249.70
			10	249.70
			10	249.70
02/05/2025	10:11:58.721	40		249.90
			40	249.90
			40	249.90
02/05/2025	10:11:50.873	65		249.80
			65	249.80
			62	249.80
			3	249.80
02/05/2025	10:11:29.723	110		249.75
			110	249.75
			110	249.75
02/05/2025	10:11:01.800	10		249.70
			10	249.70
			10	249.70
02/05/2025	10:10:52.194	10		249.75
			10	249.75
			8	249.75
			2	249.75
02/05/2025	10:10:36.245	94		249.40
			94	249.40
			94	249.40
02/05/2025	10:10:15.317	1		249.30
			1	249.30
			1	249.30
02/05/2025	10:10:02.858	40		249.35
			40	249.35
			40	249.35
02/05/2025	10:09:12.888	200		249.50
			200	249.50
			200	249.50
02/05/2025	10:08:55.115	1		249.55
			1	249.55
			1	249.55
02/05/2025	10:07:51.927	11		249.40
			11	249.40
			11	249.40
02/05/2025	10:07:46.096	1		249.25
			1	249.25
			1	249.25
02/05/2025	10:07:31.627	3		249.15
			3	249.15
			3	249.15
02/05/2025	10:07:12.408	6		249.05
			6	249.05
			6	249.05
02/05/2025	10:06:04.070	1		249.05
			1	249.05
			1	249.05
02/05/2025	10:05:55.819	40		249.25
			40	249.25
			40	249.25
02/05/2025	10:05:55.766	40		249.00
			20	249.00
			40	249.00
			20	249.00
02/05/2025	10:05:24.340	150		248.95
			150	248.95
			150	248.95
02/05/2025	10:04:41.402	50		248.65
			50	248.65
			50	248.65
02/05/2025	10:04:01.532	1		248.55
			1	248.55
			1	248.55
02/05/2025	10:03:25.339	1		248.45
			1	248.45
			1	248.45
02/05/2025	10:03:04.581	8		248.60
			8	248.60
			8	248.60
02/05/2025	10:02:39.275	10		248.80
			10	248.80
			10	248.80
02/05/2025	10:02:03.690	50		248.50
			50	248.50
			50	248.50
02/05/2025	10:01:22.866	15		248.30
			15	248.30
			15	248.30
02/05/2025	10:00:54.561	8		248.45
			8	248.45
			8	248.45
02/05/2025	10:00:35.874	5		248.40
			5	248.40
			5	248.40
02/05/2025	10:00:00.516	300		248.05
			300	248.05
			300	248.05
02/05/2025	09:56:18.372	2		248.20
			2	248.20
			2	248.20
02/05/2025	09:52:52.959	10		248.15
			10	248.15
			10	248.15
02/05/2025	09:52:35.957	3		248.05
			3	248.05
			3	248.05
02/05/2025	09:52:11.177	6		248.05
			2	248.05
			6	248.05
			4	248.05
02/05/2025	09:51:30.514	2		248.05
			2	248.05
			2	248.05
02/05/2025	09:51:15.068	50		248.30
			50	248.30
			50	248.30
02/05/2025	09:49:26.362	3		248.10
			3	248.10
			3	248.10
02/05/2025	09:49:04.636	1		248.40
			1	248.40
			1	248.40
02/05/2025	09:48:02.129	33		248.20
			33	248.20
			33	248.20
02/05/2025	09:47:36.646	30		248.45
			30	248.45
			30	248.45
02/05/2025	09:47:33.091	25		248.15
			25	248.15
			25	248.15
02/05/2025	09:47:20.391	12		248.45
			10	248.45
			12	248.45
			2	248.45
02/05/2025	09:45:24.458	1		248.35
			1	248.35
			1	248.35
02/05/2025	09:44:12.022	1		248.00
			1	248.00
			1	248.00
02/05/2025	09:43:42.682	10		248.25
			10	248.25
			10	248.25
02/05/2025	09:42:54.730	33		248.15
			21	248.15
			12	248.15
			33	248.15
02/05/2025	09:41:13.590	60		248.30
			60	248.30
			60	248.30
02/05/2025	09:40:08.536	10		248.45
			10	248.45
			10	248.45
02/05/2025	09:38:25.114	20		248.30
			20	248.30
			20	248.30
02/05/2025	09:36:46.284	1		248.10
			1	248.10
			1	248.10
02/05/2025	09:36:43.711	40		248.40
			40	248.40
			40	248.40
02/05/2025	09:36:34.478	100		248.25
			100	248.25
			100	248.25
02/05/2025	09:36:19.188	20		248.40
			20	248.40
			20	248.40
02/05/2025	09:35:50.009	3		248.45
			3	248.45
			3	248.45
02/05/2025	09:34:49.225	7		248.25
			7	248.25
			7	248.25
02/05/2025	09:33:53.045	2		248.50
			2	248.50
			2	248.50
02/05/2025	09:33:15.980	3		248.25
			3	248.25
			3	248.25
02/05/2025	09:32:24.241	1		248.60
			1	248.60
			1	248.60
02/05/2025	09:32:01.860	1		248.75
			1	248.75
			1	248.75
02/05/2025	09:31:52.199	3		248.40
			3	248.40
			3	248.40
02/05/2025	09:31:32.095	21		248.75
			21	248.75
			21	248.75
02/05/2025	09:31:18.419	213		248.75
			213	248.75
			213	248.75
02/05/2025	09:31:02.467	75		248.45
			75	248.45
			10	248.45
			65	248.45
02/05/2025	09:30:31.386	4		248.85
			4	248.85
			4	248.85
02/05/2025	09:30:18.414	4		248.75
			4	248.75
			4	248.75
02/05/2025	09:29:55.951	1		248.35
			1	248.35
			1	248.35
02/05/2025	09:29:53.625	32		248.75
			32	248.75
			32	248.75
02/05/2025	09:29:05.316	10		248.45
			10	248.45
			10	248.45
02/05/2025	09:28:52.348	23		248.45
			23	248.45
			23	248.45
02/05/2025	09:27:33.562	1		248.95
			1	248.95
			1	248.95
02/05/2025	09:26:49.562	15		248.65
			15	248.65
			15	248.65
02/05/2025	09:26:05.905	50		248.55
			50	248.55
			50	248.55
02/05/2025	09:26:03.519	1		248.90
			1	248.90
			1	248.90

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: 64 274
+4.26%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 13:47:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice