Tradegate Exchange

Tesla Inc.

1696

1460

360.10

Date	Time	Volume	Order Volume	Price
17/09/2025	21:58:45.720	72		360.10
			63	360.10
			9	360.10
			72	360.10
17/09/2025	21:58:44.858	28		360.10
			28	360.10
			28	360.10
17/09/2025	21:58:34.369	34		360.00
			34	360.00
			34	360.00
17/09/2025	21:58:22.157	28		360.00
			28	360.00
			28	360.00
17/09/2025	21:58:18.948	28		360.00
			28	360.00
			28	360.00
17/09/2025	21:57:56.213	8		359.70
			6	359.70
			8	359.70
			2	359.70
17/09/2025	21:57:56.046	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:55.877	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:55.683	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:55.476	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:55.286	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:55.129	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:54.940	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:54.750	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:54.582	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:54.386	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:53.834	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:53.640	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:53.423	28		359.70
			28	359.70
			28	359.70
17/09/2025	21:57:51.942	28		359.85
			28	359.85
			28	359.85
17/09/2025	21:57:51.726	28		359.85
			28	359.85
			28	359.85
17/09/2025	21:57:51.410	28		359.95
			28	359.95
			28	359.95
17/09/2025	21:57:51.133	28		359.95
			28	359.95
			28	359.95
17/09/2025	21:57:49.898	28		359.95
			28	359.95
			28	359.95
17/09/2025	21:57:48.457	28		359.95
			28	359.95
			28	359.95
17/09/2025	21:57:47.536	28		359.95
			28	359.95
			28	359.95
17/09/2025	21:57:45.031	28		359.95
			28	359.95
			28	359.95
17/09/2025	21:57:42.886	28		359.95
			28	359.95
			28	359.95
17/09/2025	21:57:40.788	32		359.95
			32	359.95
			28	359.95
			4	359.95
17/09/2025	21:57:37.798	28		360.05
			28	360.05
			28	360.05
17/09/2025	21:57:24.917	28		360.20
			28	360.20
			28	360.20
17/09/2025	21:57:16.666	7		360.20
			7	360.20
			7	360.20
17/09/2025	21:57:14.787	28		360.20
			28	360.20
			28	360.20
17/09/2025	21:57:10.112	28		360.20
			28	360.20
			28	360.20
17/09/2025	21:57:06.765	37		360.20
			37	360.20
			28	360.20
			9	360.20
17/09/2025	21:56:54.534	5		360.50
			5	360.50
			5	360.50
17/09/2025	21:56:38.253	10		360.85
			10	360.85
			10	360.85
17/09/2025	21:56:35.040	1		360.55
			1	360.55
			1	360.55
17/09/2025	21:56:21.676	5		360.45
			5	360.45
			5	360.45
17/09/2025	21:56:00.280	1		360.45
			1	360.45
			1	360.45
17/09/2025	21:55:47.369	30		360.35
			30	360.35
			30	360.35
17/09/2025	21:55:24.694	1 000		360.45
			1 000	360.45
			1 000	360.45
17/09/2025	21:55:22.198	7		360.65
			7	360.65
			7	360.65
17/09/2025	21:54:14.076	8		360.80
			8	360.80
			8	360.80
17/09/2025	21:54:13.379	10		360.80
			10	360.80
			10	360.80
17/09/2025	21:53:59.219	6		360.40
			6	360.40
			6	360.40
17/09/2025	21:53:50.177	210		360.25
			210	360.25
			210	360.25
17/09/2025	21:53:29.886	2		360.50
			2	360.50
			2	360.50
17/09/2025	21:51:56.688	10		360.55
			10	360.55
			10	360.55
17/09/2025	21:51:53.718	61		361.00
			61	361.00
			61	361.00
17/09/2025	21:51:44.513	8		360.90
			8	360.90
			8	360.90
17/09/2025	21:51:25.066	8		360.85
			8	360.85
			8	360.85
17/09/2025	21:51:17.232	186		361.05
			186	361.05
			186	361.05
17/09/2025	21:50:54.800	41		361.50
			41	361.50
			41	361.50
17/09/2025	21:50:30.838	10		361.45
			10	361.45
			10	361.45
17/09/2025	21:50:18.245	14		361.60
			14	361.60
			14	361.60
17/09/2025	21:50:02.747	114		362.00
			50	362.00
			5	362.00
			3	362.00
			25	362.00
			1	362.00
			114	362.00
			25	362.00
			5	362.00
17/09/2025	21:50:00.345	107		361.60
			107	361.60
			107	361.60
17/09/2025	21:49:33.847	14		361.15
			14	361.15
			14	361.15
17/09/2025	21:49:25.060	663		361.20
			663	361.20
			663	361.20
17/09/2025	21:48:57.269	20		360.95
			20	360.95
			20	360.95
17/09/2025	21:48:48.579	5		361.10
			5	361.10
			5	361.10
17/09/2025	21:48:20.644	1		360.75
			1	360.75
			1	360.75
17/09/2025	21:47:24.540	50		361.20
			50	361.20
			50	361.20
17/09/2025	21:46:46.045	4		360.65
			4	360.65
			4	360.65
17/09/2025	21:46:17.937	6		360.85
			6	360.85
			6	360.85
17/09/2025	21:46:13.540	5		360.85
			5	360.85
			5	360.85
17/09/2025	21:44:26.803	16		361.70
			16	361.70
			16	361.70
17/09/2025	21:44:05.673	49		361.80
			24	361.80
			9	361.80
			5	361.80
			11	361.80
			49	361.80
17/09/2025	21:43:29.223	15		361.45
			15	361.45
			15	361.45
17/09/2025	21:42:46.368	150		361.10
			150	361.10
			150	361.10
17/09/2025	21:42:31.570	20		361.30
			20	361.30
			20	361.30
17/09/2025	21:42:29.793	14		361.30
			14	361.30
			14	361.30
17/09/2025	21:42:24.046	590		361.10
			590	361.10
			590	361.10
17/09/2025	21:42:22.450	15		361.00
			15	361.00
			15	361.00
17/09/2025	21:41:27.105	23		360.75
			23	360.75
			23	360.75
17/09/2025	21:40:39.041	6		360.45
			6	360.45
			6	360.45
17/09/2025	21:40:15.855	5		361.30
			5	361.30
			5	361.30
17/09/2025	21:40:09.840	4		361.00
			4	361.00
			4	361.00
17/09/2025	21:40:04.530	150		360.85
			2	360.85
			148	360.85
			150	360.85
17/09/2025	21:39:42.468	1		361.05
			1	361.05
			1	361.05
17/09/2025	21:39:17.638	1		361.10
			1	361.10
			1	361.10
17/09/2025	21:38:50.222	137		360.95
			137	360.95
			137	360.95
17/09/2025	21:38:29.894	145		360.75
			145	360.75
			145	360.75
17/09/2025	21:38:22.657	30		360.55
			30	360.55
			30	360.55
17/09/2025	21:38:03.451	69		360.60
			69	360.60
			69	360.60
17/09/2025	21:37:51.903	8		360.70
			8	360.70
			8	360.70
17/09/2025	21:37:07.539	48		360.75
			48	360.75
			48	360.75
17/09/2025	21:36:57.924	40		361.10
			40	361.10
			40	361.10
17/09/2025	21:36:19.651	2		360.60
			2	360.60
			2	360.60
17/09/2025	21:36:07.921	10		360.50
			10	360.50
			10	360.50
17/09/2025	21:35:38.845	100		359.75
			100	359.75
			100	359.75
17/09/2025	21:35:38.224	10		360.00
			3	360.00
			10	360.00
			7	360.00
17/09/2025	21:34:51.888	15		359.95
			15	359.95
			15	359.95
17/09/2025	21:34:46.979	10		360.00
			10	360.00
			10	360.00
17/09/2025	21:34:20.423	100		360.00
			100	360.00
			100	360.00
17/09/2025	21:33:58.945	42		360.70
			42	360.70
			42	360.70
17/09/2025	21:33:53.965	33		360.70
			33	360.70
			33	360.70
17/09/2025	21:33:29.131	5		361.00
			5	361.00
			5	361.00
17/09/2025	21:33:10.713	3		360.40
			3	360.40
			3	360.40
17/09/2025	21:31:31.131	6		361.10
			6	361.10
			6	361.10
17/09/2025	21:31:21.112	4		361.20
			4	361.20
			4	361.20
17/09/2025	21:30:14.969	20		360.70
			20	360.70
			20	360.70
17/09/2025	21:29:48.542	35		360.80
			35	360.80
			35	360.80
17/09/2025	21:29:46.237	1		361.10
			1	361.10
			1	361.10
17/09/2025	21:29:28.838	7		361.25
			7	361.25
			7	361.25
17/09/2025	21:28:41.070	280		361.00
			4	361.00
			200	361.00
			5	361.00
			15	361.00
			5	361.00
			6	361.00
			24	361.00
			280	361.00
			21	361.00
17/09/2025	21:28:14.579	16		360.55
			16	360.55
			16	360.55
17/09/2025	21:27:19.594	1		360.20
			1	360.20
			1	360.20
17/09/2025	21:27:10.398	16		360.15
			16	360.15
			16	360.15
17/09/2025	21:27:08.940	4		360.80
			4	360.80
			4	360.80
17/09/2025	21:26:58.330	231		360.60
			231	360.60
			231	360.60
17/09/2025	21:26:53.136	1		360.55
			1	360.55
			1	360.55
17/09/2025	21:26:51.048	14		360.80
			14	360.80
			14	360.80
17/09/2025	21:26:43.056	1		360.90
			1	360.90
			1	360.90
17/09/2025	21:26:39.860	710		360.80
			710	360.80
			710	360.80
17/09/2025	21:26:29.090	5		360.95
			5	360.95
			5	360.95
17/09/2025	21:26:26.209	200		360.80
			200	360.80
			200	360.80
17/09/2025	21:26:17.398	6		360.50
			6	360.50
			6	360.50
17/09/2025	21:25:50.921	15		360.25
			15	360.25
			15	360.25
17/09/2025	21:25:40.524	748		360.00
			100	360.00
			30	360.00
			10	360.00
			15	360.00
			10	360.00
			6	360.00
			50	360.00
			100	360.00
			10	360.00
			120	360.00
			10	360.00
			19	360.00
			15	360.00
			6	360.00
			20	360.00
			15	360.00
			10	360.00
			5	360.00
			748	360.00
			25	360.00
			172	360.00
17/09/2025	21:25:40.217	48		360.00
			48	360.00
			33	360.00
			10	360.00
			5	360.00
17/09/2025	21:25:37.932	17		360.00
			6	360.00
			5	360.00
			2	360.00
			4	360.00
			2	360.00
			15	360.00
17/09/2025	21:25:37.844	25		360.00
			25	360.00
			5	360.00
			3	360.00
			17	360.00
17/09/2025	21:25:15.089	14		359.95
			14	359.95
			3	359.95
			11	359.95
17/09/2025	21:25:10.529	47		359.85
			47	359.85
			47	359.85
17/09/2025	21:25:03.261	100		359.35
			100	359.35
			100	359.35
17/09/2025	21:24:48.778	150		359.70
			134	359.70
			16	359.70
			150	359.70
17/09/2025	21:24:48.649	18		359.40
			18	359.40
			18	359.40
17/09/2025	21:24:47.832	2		359.30
			2	359.30
			2	359.30
17/09/2025	21:24:30.176	2		359.00
			2	359.00
			2	359.00
17/09/2025	21:24:09.048	124		359.00
			25	359.00
			15	359.00
			80	359.00
			124	359.00
			4	359.00
17/09/2025	21:24:01.209	50		358.80
			50	358.80
			50	358.80
17/09/2025	21:23:58.703	1 000		358.50
			1 000	358.50
			1 000	358.50
17/09/2025	21:23:54.629	118		358.00
			18	358.00
			118	358.00
			100	358.00
17/09/2025	21:23:46.632	133		357.80
			133	357.80
			133	357.80
17/09/2025	21:23:36.531	3		357.85
			3	357.85
			3	357.85
17/09/2025	21:23:11.216	14		357.70
			14	357.70
			14	357.70
17/09/2025	21:21:43.604	14		357.45
			14	357.45
			14	357.45
17/09/2025	21:18:52.653	100		357.70
			100	357.70
			100	357.70
17/09/2025	21:18:17.038	90		358.10
			90	358.10
			90	358.10
17/09/2025	21:18:07.956	200		358.00
			100	358.00
			200	358.00
			100	358.00
17/09/2025	21:17:41.254	2		357.85
			2	357.85
			2	357.85
17/09/2025	21:15:53.349	1		357.50
			1	357.50
			1	357.50
17/09/2025	21:15:25.732	2		356.75
			2	356.75
			2	356.75
17/09/2025	21:15:10.740	1		356.75
			1	356.75
			1	356.75
17/09/2025	21:15:09.463	32		356.60
			32	356.60
			32	356.60
17/09/2025	21:13:23.784	50		355.70
			50	355.70
			50	355.70
17/09/2025	21:10:41.796	54		357.55
			54	357.55
			54	357.55
17/09/2025	21:10:27.945	100		357.90
			100	357.90
			100	357.90
17/09/2025	21:09:34.211	90		356.75
			90	356.75
			90	356.75
17/09/2025	21:09:24.525	153		357.45
			153	357.45
			153	357.45
17/09/2025	21:09:05.311	2		357.50
			2	357.50
			2	357.50
17/09/2025	21:09:00.429	3		357.60
			3	357.60
			3	357.60
17/09/2025	21:08:39.684	30		358.30
			30	358.30
			30	358.30
17/09/2025	21:08:39.553	183		358.25
			1	358.25
			182	358.25
			183	358.25
17/09/2025	21:08:27.236	1 000		357.85
			1 000	357.85
			1 000	357.85
17/09/2025	21:08:23.525	6		357.30
			6	357.30
			6	357.30
17/09/2025	21:08:18.431	30		357.20
			30	357.20
			30	357.20
17/09/2025	21:08:08.026	30		357.15
			30	357.15
			30	357.15
17/09/2025	21:07:50.176	10		357.35
			10	357.35
			10	357.35
17/09/2025	21:06:05.495	161		357.30
			161	357.30
			161	357.30
17/09/2025	21:05:33.581	180		357.00
			50	357.00
			4	357.00
			3	357.00
			80	357.00
			180	357.00
			3	357.00
			20	357.00
			20	357.00
17/09/2025	21:05:01.571	1 075		356.55
			1 075	356.55
			1 075	356.55
17/09/2025	21:05:01.447	363		356.50
			363	356.50
			363	356.50
17/09/2025	21:04:49.625	10		356.00
			10	356.00
			10	356.00
17/09/2025	21:04:21.016	8		355.95
			8	355.95
			8	355.95
17/09/2025	21:04:12.485	14		356.00
			14	356.00
			14	356.00
17/09/2025	21:04:05.055	20		356.05
			20	356.05
			20	356.05
17/09/2025	21:03:50.799	9		356.05
			9	356.05
			9	356.05
17/09/2025	21:03:49.335	5		356.40
			5	356.40
			5	356.40
17/09/2025	21:03:34.763	250		356.00
			250	356.00
			250	356.00
17/09/2025	21:03:11.268	183		355.25
			183	355.25
			183	355.25
17/09/2025	21:03:06.605	3		355.25
			3	355.25
			3	355.25
17/09/2025	21:02:52.635	5		355.70
			5	355.70
			5	355.70
17/09/2025	21:02:23.395	90		355.70
			90	355.70
			90	355.70
17/09/2025	21:01:13.559	12		355.00
			12	355.00
			12	355.00
17/09/2025	21:00:43.176	150		355.35
			150	355.35
			150	355.35
17/09/2025	21:00:30.905	10		355.25
			10	355.25
			10	355.25
17/09/2025	21:00:25.498	90		355.20
			90	355.20
			90	355.20
17/09/2025	21:00:14.996	152		355.00
			150	355.00
			2	355.00
			152	355.00
17/09/2025	21:00:11.130	2		354.80
			2	354.80
			2	354.80
17/09/2025	20:59:59.213	1		354.75
			1	354.75
			1	354.75
17/09/2025	20:59:46.318	10		354.05
			10	354.05
			10	354.05
17/09/2025	20:59:10.237	260		354.10
			260	354.10
			260	354.10
17/09/2025	20:59:05.642	100		354.00
			100	354.00
			100	354.00
17/09/2025	20:58:53.893	235		353.75
			235	353.75
			235	353.75
17/09/2025	20:58:52.711	1		353.70
			1	353.70
			1	353.70
17/09/2025	20:58:01.869	50		352.80
			50	352.80
			50	352.80
17/09/2025	20:56:37.049	30		351.85
			30	351.85
			30	351.85
17/09/2025	20:53:18.472	7		350.90
			7	350.90
			7	350.90
17/09/2025	20:51:37.380	12		351.60
			12	351.60
			12	351.60
17/09/2025	20:51:25.026	1		351.35
			1	351.35
			1	351.35
17/09/2025	20:51:17.356	1		351.15
			1	351.15
			1	351.15
17/09/2025	20:50:51.833	1		351.75
			1	351.75
			1	351.75
17/09/2025	20:50:34.083	6		352.00
			6	352.00
			6	352.00
17/09/2025	20:49:01.556	12		352.15
			12	352.15
			12	352.15
17/09/2025	20:48:19.215	4		352.00
			4	352.00
			4	352.00
17/09/2025	20:46:55.085	1		350.80
			1	350.80
			1	350.80
17/09/2025	20:46:29.088	59		350.50
			59	350.50
			59	350.50
17/09/2025	20:45:50.196	100		350.35
			100	350.35
			100	350.35
17/09/2025	20:44:28.892	150		350.75
			150	350.75
			150	350.75
17/09/2025	20:43:21.036	25		351.15
			25	351.15
			25	351.15
17/09/2025	20:41:33.404	1		351.90
			1	351.90
			1	351.90
17/09/2025	20:40:33.675	9		350.95
			9	350.95
			9	350.95
17/09/2025	20:38:19.449	1		351.70
			1	351.70
			1	351.70
17/09/2025	20:38:03.989	1		351.95
			1	351.95
			1	351.95
17/09/2025	20:37:45.982	1		351.10
			1	351.10
			1	351.10
17/09/2025	20:37:33.147	3		351.20
			3	351.20
			3	351.20
17/09/2025	20:37:21.583	2		351.60
			2	351.60
			2	351.60
17/09/2025	20:35:30.236	9		350.25
			9	350.25
			9	350.25
17/09/2025	20:35:22.156	2		351.00
			2	351.00
			2	351.00
17/09/2025	20:34:09.413	1		351.10
			1	351.10
			1	351.10
17/09/2025	20:33:51.688	10		351.00
			10	351.00
			10	351.00
17/09/2025	20:33:06.395	3		350.20
			3	350.20
			3	350.20
17/09/2025	20:32:27.222	10		350.95
			10	350.95
			10	350.95
17/09/2025	20:31:24.715	10		351.75
			10	351.75
			10	351.75
17/09/2025	20:30:27.431	235		352.25
			235	352.25
			235	352.25
17/09/2025	20:30:09.976	28		352.40
			28	352.40
			28	352.40
17/09/2025	20:29:44.601	2		352.20
			2	352.20
			2	352.20
17/09/2025	20:29:16.422	150		351.95
			150	351.95
			150	351.95
17/09/2025	20:28:33.811	299		352.25
			299	352.25
			299	352.25
17/09/2025	20:27:59.298	5		351.55
			5	351.55
			5	351.55
17/09/2025	20:25:01.713	13		352.00
			13	352.00
			13	352.00
17/09/2025	20:23:57.490	600		352.25
			600	352.25
			600	352.25
17/09/2025	20:23:51.842	100		352.35
			100	352.35
			100	352.35
17/09/2025	20:22:57.742	100		351.75
			100	351.75
			100	351.75
17/09/2025	20:22:35.877	6		351.95
			6	351.95
			6	351.95
17/09/2025	20:22:33.789	1		351.95
			1	351.95
			1	351.95
17/09/2025	20:22:29.839	100		351.45
			100	351.45
			100	351.45
17/09/2025	20:21:40.030	20		349.35
			20	349.35
			20	349.35
17/09/2025	20:21:36.524	30		349.00
			30	349.00
			30	349.00
17/09/2025	20:21:06.061	1		349.35
			1	349.35
			1	349.35
17/09/2025	20:20:46.464	28		349.40
			28	349.40
			28	349.40
17/09/2025	20:20:42.036	4		349.75
			4	349.75
			4	349.75
17/09/2025	20:20:31.378	100		349.70
			100	349.70
			100	349.70
17/09/2025	20:20:21.513	7		349.75
			7	349.75
			7	349.75
17/09/2025	20:20:19.700	15		350.10
			15	350.10
			15	350.10
17/09/2025	20:19:54.437	28		349.85
			28	349.85
			28	349.85
17/09/2025	20:19:14.680	49		349.75
			49	349.75
			49	349.75
17/09/2025	20:17:39.651	1		349.50
			1	349.50
			1	349.50
17/09/2025	20:17:35.389	48		349.50
			48	349.50
			48	349.50
17/09/2025	20:17:33.410	12		349.70
			12	349.70
			12	349.70
17/09/2025	20:17:21.580	150		349.80
			150	349.80
			150	349.80
17/09/2025	20:17:10.710	750		349.35
			750	349.35
			750	349.35
17/09/2025	20:17:02.542	5		349.25
			5	349.25
			5	349.25
17/09/2025	20:16:56.194	1		349.05
			1	349.05
			1	349.05
17/09/2025	20:16:53.239	10		349.25
			10	349.25
			10	349.25
17/09/2025	20:16:14.434	25		348.25
			25	348.25
			25	348.25
17/09/2025	20:16:07.661	4		347.75
			4	347.75
			4	347.75
17/09/2025	20:16:00.655	250		348.10
			250	348.10
			250	348.10
17/09/2025	20:15:58.562	4		347.90
			4	347.90
			4	347.90
17/09/2025	20:15:53.333	1		347.85
			1	347.85
			1	347.85
17/09/2025	20:15:51.202	30		348.15
			30	348.15
			30	348.15
17/09/2025	20:15:46.752	9		347.90
			9	347.90
			9	347.90
17/09/2025	20:15:45.691	1		348.05
			1	348.05
			1	348.05
17/09/2025	20:15:40.256	1		347.85
			1	347.85
			1	347.85
17/09/2025	20:15:38.712	30		347.45
			30	347.45
			30	347.45
17/09/2025	20:14:33.069	30		347.25
			30	347.25
			30	347.25
17/09/2025	20:14:28.411	250		346.95
			250	346.95
			250	346.95
17/09/2025	20:14:08.458	5		346.90
			5	346.90
			5	346.90
17/09/2025	20:14:04.080	3		346.95
			3	346.95
			3	346.95
17/09/2025	20:13:53.221	2		346.60
			2	346.60
			2	346.60
17/09/2025	20:13:45.152	600		347.60
			600	347.60
			600	347.60
17/09/2025	20:13:43.973	1		347.45
			1	347.45
			1	347.45
17/09/2025	20:13:35.480	12		347.40
			12	347.40
			12	347.40
17/09/2025	20:13:25.939	3		347.05
			3	347.05
			3	347.05
17/09/2025	20:13:16.312	1		347.25
			1	347.25
			1	347.25
17/09/2025	20:13:07.554	1		348.00
			1	348.00
			1	348.00
17/09/2025	20:12:48.722	216		348.00
			216	348.00
			150	348.00
			66	348.00
17/09/2025	20:12:46.444	1 000		348.00
			25	348.00
			926	348.00
			49	348.00
			1 000	348.00
17/09/2025	20:12:45.477	15		348.10
			15	348.10
			15	348.10
17/09/2025	20:12:35.237	3		348.00
			3	348.00
			3	348.00
17/09/2025	20:12:34.835	15		348.00
			10	348.00
			5	348.00
			15	348.00
17/09/2025	20:12:26.825	1		348.55
			1	348.55
			1	348.55
17/09/2025	20:12:11.548	7		348.15
			7	348.15
			7	348.15
17/09/2025	20:12:07.084	28		348.65
			28	348.65
			28	348.65
17/09/2025	20:12:02.994	1		348.85
			1	348.85
			1	348.85
17/09/2025	20:11:17.354	100		349.55
			100	349.55
			100	349.55
17/09/2025	20:11:09.006	1		349.35
			1	349.35
			1	349.35
17/09/2025	20:11:04.531	157		348.90
			157	348.90
			157	348.90
17/09/2025	20:10:55.648	18		348.45
			18	348.45
			18	348.45
17/09/2025	20:10:54.985	2		348.45
			2	348.45
			2	348.45
17/09/2025	20:10:49.659	2		348.25
			2	348.25
			2	348.25
17/09/2025	20:10:49.595	1		348.25
			1	348.25
			1	348.25
17/09/2025	20:10:49.449	800		348.90
			800	348.90
			800	348.90
17/09/2025	20:10:46.798	77		349.80
			77	349.80
			77	349.80
17/09/2025	20:10:46.140	42		349.60
			10	349.60
			12	349.60
			42	349.60
			20	349.60
17/09/2025	20:10:46.004	24		350.00
			24	350.00
			10	350.00
			10	350.00
			4	350.00
17/09/2025	20:10:44.859	1		350.10
			1	350.10
			1	350.10
17/09/2025	20:10:43.645	10		350.20
			10	350.20
			10	350.20
17/09/2025	20:10:40.395	236		351.00
			136	351.00
			100	351.00
			236	351.00
17/09/2025	20:10:28.086	4		351.05
			4	351.05
			4	351.05
17/09/2025	20:10:27.021	19		351.05
			19	351.05
			19	351.05
17/09/2025	20:10:22.528	1		351.25
			1	351.25
			1	351.25
17/09/2025	20:10:11.631	5		351.05
			5	351.05
			5	351.05
17/09/2025	20:09:55.671	1		351.55
			1	351.55
			1	351.55
17/09/2025	20:09:46.672	14		352.00
			5	352.00
			9	352.00
			14	352.00
17/09/2025	20:08:27.151	25		353.25
			25	353.25
			25	353.25
17/09/2025	20:08:24.637	4		353.05
			4	353.05
			4	353.05
17/09/2025	20:08:15.822	20		353.00
			20	353.00
			20	353.00
17/09/2025	20:07:32.009	1		354.30
			1	354.30
			1	354.30
17/09/2025	20:07:30.600	1		354.35
			1	354.35
			1	354.35
17/09/2025	20:07:28.583	150		353.95
			150	353.95
			150	353.95
17/09/2025	20:07:07.448	100		354.15
			100	354.15
			100	354.15
17/09/2025	20:06:52.973	10		354.65
			10	354.65
			10	354.65
17/09/2025	20:06:50.908	5		354.30
			5	354.30
			5	354.30
17/09/2025	20:06:39.658	100		354.85
			100	354.85
			100	354.85
17/09/2025	20:06:19.461	157		355.25
			157	355.25
			157	355.25

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 895.00
Ask: 1 900.00
Volume: 69 143
-1.48%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice