Tradegate Exchange

Tesla Inc.

930

818

404.10

Date	Time	Volume	Order Volume	Price
16/12/2025	17:38:54.637	4		404.10
			4	404.10
			4	404.10
16/12/2025	17:37:54.157	2		403.95
			2	403.95
			2	403.95
16/12/2025	17:35:44.805	1 000		405.35
			1 000	405.35
			1 000	405.35
16/12/2025	17:35:39.870	1 000		405.35
			1 000	405.35
			1 000	405.35
16/12/2025	17:33:38.584	1		404.85
			1	404.85
			1	404.85
16/12/2025	17:33:35.600	1		404.90
			1	404.90
			1	404.90
16/12/2025	17:32:57.358	3		404.30
			3	404.30
			3	404.30
16/12/2025	17:30:42.003	5		403.80
			5	403.80
			5	403.80
16/12/2025	17:30:27.813	3		403.85
			3	403.85
			3	403.85
16/12/2025	17:29:21.205	2		404.25
			2	404.25
			2	404.25
16/12/2025	17:28:44.756	28		404.00
			28	404.00
			28	404.00
16/12/2025	17:28:09.118	1		403.35
			1	403.35
			1	403.35
16/12/2025	17:27:26.635	100		403.45
			100	403.45
			100	403.45
16/12/2025	17:27:26.354	6		403.45
			6	403.45
			6	403.45
16/12/2025	17:25:52.320	3		403.55
			3	403.55
			3	403.55
16/12/2025	17:25:25.672	1		403.40
			1	403.40
			1	403.40
16/12/2025	17:25:11.292	100		403.25
			100	403.25
			100	403.25
16/12/2025	17:25:01.424	1		403.45
			1	403.45
			1	403.45
16/12/2025	17:25:00.005	25		403.45
			25	403.45
			25	403.45
16/12/2025	17:24:34.230	12		403.75
			12	403.75
			12	403.75
16/12/2025	17:24:31.518	7		403.40
			7	403.40
			7	403.40
16/12/2025	17:24:26.204	1		403.40
			1	403.40
			1	403.40
16/12/2025	17:24:05.105	120		403.60
			120	403.60
			120	403.60
16/12/2025	17:23:07.896	1		404.05
			1	404.05
			1	404.05
16/12/2025	17:22:17.235	2		404.00
			2	404.00
			2	404.00
16/12/2025	17:21:16.161	1		403.60
			1	403.60
			1	403.60
16/12/2025	17:20:14.283	4		403.70
			4	403.70
			4	403.70
16/12/2025	17:19:27.403	200		404.15
			200	404.15
			200	404.15
16/12/2025	17:19:24.478	5		404.20
			5	404.20
			5	404.20
16/12/2025	17:19:05.791	20		404.10
			20	404.10
			20	404.10
16/12/2025	17:18:21.837	1		403.55
			1	403.55
			1	403.55
16/12/2025	17:17:42.889	1		403.80
			1	403.80
			1	403.80
16/12/2025	17:17:36.545	3		403.70
			3	403.70
			3	403.70
16/12/2025	17:16:59.538	5		403.65
			5	403.65
			5	403.65
16/12/2025	17:16:32.111	280		404.40
			280	404.40
			280	404.40
16/12/2025	17:16:25.612	2		404.45
			2	404.45
			2	404.45
16/12/2025	17:16:10.099	1		404.55
			1	404.55
			1	404.55
16/12/2025	17:16:03.065	40		404.60
			40	404.60
			40	404.60
16/12/2025	17:15:29.438	1		404.80
			1	404.80
			1	404.80
16/12/2025	17:14:31.789	1		405.15
			1	405.15
			1	405.15
16/12/2025	17:14:30.254	1		405.30
			1	405.30
			1	405.30
16/12/2025	17:13:10.897	25		404.85
			25	404.85
			25	404.85
16/12/2025	17:12:23.778	1		405.25
			1	405.25
			1	405.25
16/12/2025	17:11:38.272	6		405.30
			6	405.30
			6	405.30
16/12/2025	17:09:54.266	4		405.90
			4	405.90
			4	405.90
16/12/2025	17:09:20.446	3		406.05
			3	406.05
			3	406.05
16/12/2025	17:08:55.408	8		406.20
			8	406.20
			8	406.20
16/12/2025	17:08:49.765	5		406.15
			5	406.15
			5	406.15
16/12/2025	17:08:12.853	100		405.25
			100	405.25
			100	405.25
16/12/2025	17:07:06.118	27		405.55
			27	405.55
			27	405.55
16/12/2025	17:05:30.110	8		404.50
			8	404.50
			8	404.50
16/12/2025	17:04:40.119	1		404.50
			1	404.50
			1	404.50
16/12/2025	17:04:12.536	6		404.85
			6	404.85
			6	404.85
16/12/2025	17:04:08.202	2		404.65
			2	404.65
			2	404.65
16/12/2025	17:03:16.748	160		405.00
			160	405.00
			100	405.00
			60	405.00
16/12/2025	17:02:43.227	1		404.55
			1	404.55
			1	404.55
16/12/2025	17:02:29.505	100		404.40
			100	404.40
			100	404.40
16/12/2025	17:00:37.633	5		404.75
			5	404.75
			5	404.75
16/12/2025	17:00:11.927	20		404.60
			20	404.60
			20	404.60
16/12/2025	16:58:47.368	160		404.60
			160	404.60
			160	404.60
16/12/2025	16:58:13.189	5		403.75
			5	403.75
			5	403.75
16/12/2025	16:57:42.169	8		404.15
			8	404.15
			8	404.15
16/12/2025	16:56:45.637	20		404.60
			20	404.60
			20	404.60
16/12/2025	16:56:43.657	3		404.65
			3	404.65
			3	404.65
16/12/2025	16:56:39.664	8		404.60
			8	404.60
			8	404.60
16/12/2025	16:56:32.940	15		404.35
			15	404.35
			15	404.35
16/12/2025	16:55:29.533	2		404.45
			2	404.45
			2	404.45
16/12/2025	16:55:03.849	2		404.05
			2	404.05
			2	404.05
16/12/2025	16:54:17.304	13		403.70
			13	403.70
			13	403.70
16/12/2025	16:53:25.880	2		403.35
			2	403.35
			2	403.35
16/12/2025	16:53:16.546	181		403.35
			181	403.35
			181	403.35
16/12/2025	16:51:41.870	70		402.40
			70	402.40
			70	402.40
16/12/2025	16:50:34.032	16		402.35
			16	402.35
			16	402.35
16/12/2025	16:50:20.707	102		402.90
			102	402.90
			102	402.90
16/12/2025	16:49:23.634	16		403.65
			16	403.65
			16	403.65
16/12/2025	16:49:21.606	80		403.75
			80	403.75
			80	403.75
16/12/2025	16:49:16.228	204		403.45
			204	403.45
			204	403.45
16/12/2025	16:48:45.570	1		404.00
			1	404.00
			1	404.00
16/12/2025	16:48:39.730	1		403.95
			1	403.95
			1	403.95
16/12/2025	16:48:16.578	1		403.70
			1	403.70
			1	403.70
16/12/2025	16:48:14.053	5		404.05
			5	404.05
			5	404.05
16/12/2025	16:45:22.765	50		404.15
			50	404.15
			50	404.15
16/12/2025	16:43:44.364	28		402.90
			28	402.90
			28	402.90
16/12/2025	16:43:27.889	700		402.75
			700	402.75
			700	402.75
16/12/2025	16:43:21.977	83		402.55
			83	402.55
			83	402.55
16/12/2025	16:43:03.652	3		402.80
			3	402.80
			3	402.80
16/12/2025	16:43:01.536	2		402.70
			2	402.70
			2	402.70
16/12/2025	16:41:24.057	75		402.95
			75	402.95
			75	402.95
16/12/2025	16:40:58.635	3		402.70
			3	402.70
			3	402.70
16/12/2025	16:40:38.651	4		402.45
			4	402.45
			4	402.45
16/12/2025	16:39:56.674	3		402.55
			3	402.55
			3	402.55
16/12/2025	16:39:20.898	35		402.20
			35	402.20
			35	402.20
16/12/2025	16:38:23.192	80		402.35
			80	402.35
			80	402.35
16/12/2025	16:37:40.332	1		401.90
			1	401.90
			1	401.90
16/12/2025	16:37:12.759	15		401.75
			15	401.75
			15	401.75
16/12/2025	16:37:05.593	1		401.90
			1	401.90
			1	401.90
16/12/2025	16:35:43.135	1		402.60
			1	402.60
			1	402.60
16/12/2025	16:32:26.068	5		402.50
			5	402.50
			5	402.50
16/12/2025	16:32:17.782	5		402.90
			5	402.90
			5	402.90
16/12/2025	16:31:50.092	3		402.40
			3	402.40
			3	402.40
16/12/2025	16:30:58.275	245		403.05
			245	403.05
			245	403.05
16/12/2025	16:30:52.293	33		402.95
			33	402.95
			33	402.95
16/12/2025	16:30:13.554	12		403.35
			12	403.35
			12	403.35
16/12/2025	16:30:03.840	2		403.25
			2	403.25
			2	403.25
16/12/2025	16:29:25.192	24		403.45
			24	403.45
			24	403.45
16/12/2025	16:28:52.346	5		402.75
			5	402.75
			5	402.75
16/12/2025	16:28:48.710	3		402.80
			3	402.80
			3	402.80
16/12/2025	16:28:30.006	10		402.75
			10	402.75
			10	402.75
16/12/2025	16:28:21.540	5		402.40
			5	402.40
			5	402.40
16/12/2025	16:28:20.482	10		402.45
			10	402.45
			10	402.45
16/12/2025	16:28:16.940	10		402.80
			10	402.80
			10	402.80
16/12/2025	16:27:30.499	1		401.25
			1	401.25
			1	401.25
16/12/2025	16:27:12.884	1		401.75
			1	401.75
			1	401.75
16/12/2025	16:26:33.368	10		402.00
			10	402.00
			10	402.00
16/12/2025	16:26:26.869	8		401.90
			8	401.90
			8	401.90
16/12/2025	16:26:21.873	2		402.20
			2	402.20
			2	402.20
16/12/2025	16:26:20.419	5		402.20
			5	402.20
			5	402.20
16/12/2025	16:26:13.473	1		402.20
			1	402.20
			1	402.20
16/12/2025	16:25:40.189	22		401.90
			22	401.90
			22	401.90
16/12/2025	16:25:38.492	27		401.95
			27	401.95
			27	401.95
16/12/2025	16:25:38.441	73		401.95
			73	401.95
			73	401.95
16/12/2025	16:24:46.499	2		402.70
			2	402.70
			2	402.70
16/12/2025	16:24:24.682	2		402.90
			2	402.90
			2	402.90
16/12/2025	16:22:21.205	204		402.90
			204	402.90
			204	402.90
16/12/2025	16:21:33.890	100		403.50
			100	403.50
			100	403.50
16/12/2025	16:21:24.500	10		403.55
			10	403.55
			10	403.55
16/12/2025	16:21:12.020	230		403.50
			230	403.50
			230	403.50
16/12/2025	16:20:36.488	9		403.60
			9	403.60
			9	403.60
16/12/2025	16:20:33.588	200		403.75
			200	403.75
			200	403.75
16/12/2025	16:19:32.014	8		403.80
			8	403.80
			8	403.80
16/12/2025	16:18:57.688	50		404.00
			50	404.00
			50	404.00
16/12/2025	16:18:28.092	4		403.75
			4	403.75
			4	403.75
16/12/2025	16:18:10.205	1		403.95
			1	403.95
			1	403.95
16/12/2025	16:17:37.786	2		404.45
			2	404.45
			2	404.45
16/12/2025	16:17:32.308	85		404.70
			85	404.70
			85	404.70
16/12/2025	16:17:26.232	25		404.50
			25	404.50
			25	404.50
16/12/2025	16:17:04.089	6		405.20
			6	405.20
			6	405.20
16/12/2025	16:16:52.080	30		405.15
			30	405.15
			30	405.15
16/12/2025	16:16:51.077	26		405.20
			26	405.20
			26	405.20
16/12/2025	16:16:47.216	28		405.20
			28	405.20
			28	405.20
16/12/2025	16:15:32.986	21		405.95
			21	405.95
			21	405.95
16/12/2025	16:15:26.647	10		406.10
			10	406.10
			10	406.10
16/12/2025	16:15:11.199	30		406.45
			30	406.45
			30	406.45
16/12/2025	16:14:54.659	5		406.30
			5	406.30
			5	406.30
16/12/2025	16:14:54.311	7		406.45
			7	406.45
			7	406.45
16/12/2025	16:14:45.232	10		406.85
			10	406.85
			10	406.85
16/12/2025	16:14:39.277	25		407.05
			25	407.05
			25	407.05
16/12/2025	16:14:29.960	3		406.60
			3	406.60
			3	406.60
16/12/2025	16:14:15.155	1		406.55
			1	406.55
			1	406.55
16/12/2025	16:14:07.614	1		406.80
			1	406.80
			1	406.80
16/12/2025	16:13:31.396	15		407.20
			15	407.20
			15	407.20
16/12/2025	16:13:08.226	372		407.25
			372	407.25
			372	407.25
16/12/2025	16:13:07.619	5		407.25
			5	407.25
			5	407.25
16/12/2025	16:12:41.373	50		406.55
			50	406.55
			50	406.55
16/12/2025	16:12:21.873	24		406.00
			24	406.00
			24	406.00
16/12/2025	16:11:06.785	1		405.55
			1	405.55
			1	405.55
16/12/2025	16:10:04.292	1		406.70
			1	406.70
			1	406.70
16/12/2025	16:09:59.764	1		406.55
			1	406.55
			1	406.55
16/12/2025	16:09:37.740	25		406.95
			25	406.95
			25	406.95
16/12/2025	16:09:28.770	8		407.10
			8	407.10
			8	407.10
16/12/2025	16:09:28.367	9		407.10
			9	407.10
			9	407.10
16/12/2025	16:09:24.724	4		407.45
			4	407.45
			4	407.45
16/12/2025	16:09:24.396	80		407.35
			80	407.35
			80	407.35
16/12/2025	16:09:11.852	441		407.75
			441	407.75
			441	407.75
16/12/2025	16:09:01.213	5		407.95
			5	407.95
			5	407.95
16/12/2025	16:08:32.539	8		408.05
			8	408.05
			8	408.05
16/12/2025	16:08:01.723	160		408.15
			160	408.15
			160	408.15
16/12/2025	16:07:52.541	80		407.95
			80	407.95
			80	407.95
16/12/2025	16:07:50.805	3		407.90
			3	407.90
			3	407.90
16/12/2025	16:07:45.606	1		407.95
			1	407.95
			1	407.95
16/12/2025	16:07:45.455	3		407.95
			3	407.95
			3	407.95
16/12/2025	16:07:39.636	250		407.35
			250	407.35
			250	407.35
16/12/2025	16:07:23.736	280		407.50
			280	407.50
			280	407.50
16/12/2025	16:07:07.460	1		406.90
			1	406.90
			1	406.90
16/12/2025	16:06:14.459	25		406.80
			25	406.80
			25	406.80
16/12/2025	16:06:00.051	31		407.00
			31	407.00
			11	407.00
			4	407.00
			10	407.00
			6	407.00
16/12/2025	16:05:51.757	6		406.45
			6	406.45
			6	406.45
16/12/2025	16:04:52.601	1		406.05
			1	406.05
			1	406.05
16/12/2025	16:04:44.608	10		405.75
			10	405.75
			10	405.75
16/12/2025	16:04:36.160	5		405.55
			5	405.55
			5	405.55
16/12/2025	16:04:25.318	10		405.85
			10	405.85
			10	405.85
16/12/2025	16:03:01.561	80		405.75
			80	405.75
			80	405.75
16/12/2025	16:02:57.288	25		405.60
			25	405.60
			25	405.60
16/12/2025	16:02:29.768	15		406.20
			15	406.20
			15	406.20
16/12/2025	16:01:47.302	10		406.90
			10	406.90
			10	406.90
16/12/2025	16:01:26.116	8		406.40
			8	406.40
			8	406.40
16/12/2025	16:01:18.343	75		406.25
			75	406.25
			75	406.25
16/12/2025	16:01:15.132	8		406.30
			8	406.30
			8	406.30
16/12/2025	16:01:12.860	3		406.40
			3	406.40
			3	406.40
16/12/2025	16:01:12.721	206		406.00
			200	406.00
			206	406.00
			1	406.00
			5	406.00
16/12/2025	16:01:12.606	10		405.90
			10	405.90
			10	405.90
16/12/2025	16:00:17.977	3		405.10
			3	405.10
			3	405.10
16/12/2025	16:00:04.571	10		405.60
			10	405.60
			10	405.60
16/12/2025	16:00:01.563	16		404.90
			16	404.90
			16	404.90
16/12/2025	16:00:01.263	1		405.15
			1	405.15
			1	405.15
16/12/2025	15:59:22.363	4		405.00
			4	405.00
			4	405.00
16/12/2025	15:58:40.896	6		404.85
			6	404.85
			6	404.85
16/12/2025	15:58:36.521	100		404.60
			100	404.60
			100	404.60
16/12/2025	15:58:22.986	50		404.55
			50	404.55
			50	404.55
16/12/2025	15:57:32.376	5		404.70
			5	404.70
			5	404.70
16/12/2025	15:57:25.169	17		404.95
			17	404.95
			17	404.95
16/12/2025	15:57:22.487	3		405.00
			3	405.00
			3	405.00
16/12/2025	15:55:55.895	50		404.90
			50	404.90
			50	404.90
16/12/2025	15:53:45.156	256		403.95
			256	403.95
			256	403.95
16/12/2025	15:53:20.067	1		404.25
			1	404.25
			1	404.25
16/12/2025	15:53:11.033	1		404.85
			1	404.85
			1	404.85
16/12/2025	15:52:47.434	3		404.55
			3	404.55
			3	404.55
16/12/2025	15:52:35.468	7		404.95
			7	404.95
			7	404.95
16/12/2025	15:51:43.006	292		405.00
			1	405.00
			292	405.00
			2	405.00
			4	405.00
			200	405.00
			10	405.00
			5	405.00
			20	405.00
			25	405.00
			5	405.00
			20	405.00
16/12/2025	15:51:41.697	15		404.95
			15	404.95
			15	404.95
16/12/2025	15:51:30.171	1		404.45
			1	404.45
			1	404.45
16/12/2025	15:51:29.774	9		404.60
			9	404.60
			9	404.60
16/12/2025	15:51:23.537	10		404.60
			10	404.60
			10	404.60
16/12/2025	15:51:11.710	10		404.40
			10	404.40
			10	404.40
16/12/2025	15:51:09.981	1		404.20
			1	404.20
			1	404.20
16/12/2025	15:50:56.297	5		404.05
			5	404.05
			5	404.05
16/12/2025	15:50:55.859	353		404.00
			353	404.00
			105	404.00
			200	404.00
			10	404.00
			4	404.00
			24	404.00
			10	404.00
16/12/2025	15:50:50.908	10		403.80
			10	403.80
			10	403.80
16/12/2025	15:50:47.782	9		403.45
			9	403.45
			9	403.45
16/12/2025	15:49:42.046	2		403.30
			2	403.30
			2	403.30
16/12/2025	15:49:31.530	15		403.10
			15	403.10
			15	403.10
16/12/2025	15:49:04.489	7		403.00
			7	403.00
			1	403.00
			1	403.00
			5	403.00
16/12/2025	15:48:40.770	25		402.25
			25	402.25
			25	402.25
16/12/2025	15:47:36.723	7		402.50
			7	402.50
			7	402.50
16/12/2025	15:46:59.324	1		400.55
			1	400.55
			1	400.55
16/12/2025	15:45:40.621	1		399.55
			1	399.55
			1	399.55
16/12/2025	15:45:32.274	1		400.10
			1	400.10
			1	400.10
16/12/2025	15:45:20.023	3		400.95
			3	400.95
			3	400.95
16/12/2025	15:45:17.268	1		401.20
			1	401.20
			1	401.20
16/12/2025	15:43:28.663	3		400.80
			3	400.80
			3	400.80
16/12/2025	15:42:52.661	10		399.45
			10	399.45
			10	399.45
16/12/2025	15:42:02.356	10		400.40
			10	400.40
			10	400.40
16/12/2025	15:41:14.002	30		400.65
			30	400.65
			30	400.65
16/12/2025	15:39:49.863	10		401.00
			10	401.00
			10	401.00
16/12/2025	15:39:18.135	35		399.45
			35	399.45
			35	399.45
16/12/2025	15:39:16.498	128		399.55
			128	399.55
			128	399.55
16/12/2025	15:38:52.565	30		400.00
			30	400.00
			30	400.00
16/12/2025	15:38:02.363	46		399.20
			46	399.20
			46	399.20
16/12/2025	15:37:43.155	19		399.00
			19	399.00
			19	399.00
16/12/2025	15:37:16.605	17		399.20
			17	399.20
			17	399.20
16/12/2025	15:36:57.168	30		398.85
			30	398.85
			30	398.85
16/12/2025	15:36:42.666	50		399.25
			50	399.25
			50	399.25
16/12/2025	15:36:34.849	25		398.65
			25	398.65
			25	398.65
16/12/2025	15:36:08.698	4		396.35
			4	396.35
			4	396.35
16/12/2025	15:34:48.220	1		395.90
			1	395.90
			1	395.90
16/12/2025	15:34:30.004	5		396.25
			5	396.25
			5	396.25
16/12/2025	15:34:26.093	128		396.15
			128	396.15
			128	396.15
16/12/2025	15:34:15.174	57		395.50
			15	395.50
			57	395.50
			29	395.50
			13	395.50
16/12/2025	15:33:58.651	38		396.20
			38	396.20
			38	396.20
16/12/2025	15:33:52.207	119		396.40
			119	396.40
			119	396.40
16/12/2025	15:33:41.977	1		396.20
			1	396.20
			1	396.20
16/12/2025	15:33:28.086	15		396.10
			15	396.10
			15	396.10
16/12/2025	15:33:26.384	100		395.60
			100	395.60
			100	395.60
16/12/2025	15:33:19.841	1		395.55
			1	395.55
			1	395.55
16/12/2025	15:33:11.837	30		396.15
			30	396.15
			30	396.15
16/12/2025	15:33:06.463	50		395.90
			50	395.90
			50	395.90
16/12/2025	15:33:00.780	70		395.90
			70	395.90
			70	395.90
16/12/2025	15:32:57.695	100		395.85
			1	395.85
			69	395.85
			100	395.85
			30	395.85
16/12/2025	15:32:55.630	6		396.40
			6	396.40
			6	396.40
16/12/2025	15:32:48.486	100		396.60
			100	396.60
			100	396.60
16/12/2025	15:32:47.891	51		396.25
			1	396.25
			51	396.25
			50	396.25
16/12/2025	15:32:47.682	98		396.25
			98	396.25
			98	396.25
16/12/2025	15:32:47.594	2		396.80
			2	396.80
			2	396.80
16/12/2025	15:32:47.194	5		397.10
			5	397.10
			5	397.10
16/12/2025	15:32:45.584	102		397.20
			102	397.20
			102	397.20
16/12/2025	15:32:43.638	1		397.25
			1	397.25
			1	397.25
16/12/2025	15:32:43.548	10		397.25
			10	397.25
			10	397.25
16/12/2025	15:32:20.456	13		397.85
			13	397.85
			13	397.85
16/12/2025	15:32:19.075	11		397.70
			11	397.70
			1	397.70
			10	397.70
16/12/2025	15:32:18.973	241		398.00
			1	398.00
			241	398.00
			240	398.00
16/12/2025	15:32:06.824	5		398.75
			5	398.75
			5	398.75
16/12/2025	15:31:40.215	10		398.80
			10	398.80
			10	398.80
16/12/2025	15:31:35.665	163		399.00
			150	399.00
			163	399.00
			5	399.00
			8	399.00
16/12/2025	15:30:03.514	60		400.75
			60	400.75
			60	400.75
16/12/2025	15:25:35.850	10		399.65
			10	399.65
			10	399.65
16/12/2025	15:25:35.773	5		400.00
			5	400.00
			5	400.00
16/12/2025	15:25:21.358	1		400.05
			1	400.05
			1	400.05
16/12/2025	15:25:15.706	50		400.15
			50	400.15
			50	400.15
16/12/2025	15:23:39.988	2		400.90
			2	400.90
			2	400.90
16/12/2025	15:23:31.035	1		400.65
			1	400.65
			1	400.65
16/12/2025	15:21:46.419	2		400.60
			2	400.60
			2	400.60
16/12/2025	15:21:29.781	2		400.55
			2	400.55
			2	400.55
16/12/2025	15:17:19.759	1		401.05
			1	401.05
			1	401.05
16/12/2025	15:16:50.403	10		400.60
			10	400.60
			10	400.60
16/12/2025	15:13:55.327	7		400.30
			7	400.30
			7	400.30
16/12/2025	15:13:39.367	25		400.35
			25	400.35
			25	400.35
16/12/2025	15:10:51.939	5		400.40
			5	400.40
			5	400.40
16/12/2025	15:10:22.834	25		400.15
			25	400.15
			25	400.15
16/12/2025	15:05:19.565	15		400.25
			15	400.25
			15	400.25
16/12/2025	15:05:02.138	11		400.35
			11	400.35
			11	400.35
16/12/2025	15:04:55.351	2		400.50
			2	400.50
			2	400.50
16/12/2025	15:03:09.465	1		399.70
			1	399.70
			1	399.70
16/12/2025	15:02:39.283	10		399.85
			10	399.85
			10	399.85
16/12/2025	15:02:39.199	50		400.00
			50	400.00
			50	400.00
16/12/2025	15:02:21.597	29		400.05
			29	400.05
			29	400.05
16/12/2025	15:01:41.868	29		400.10
			29	400.10
			29	400.10
16/12/2025	15:01:33.047	1		400.15
			1	400.15
			1	400.15
16/12/2025	15:00:16.289	23		400.30
			23	400.30
			23	400.30
16/12/2025	14:58:10.745	8		400.75
			8	400.75
			8	400.75
16/12/2025	14:57:03.110	2		400.90
			2	400.90
			2	400.90
16/12/2025	14:55:40.411	15		400.75
			15	400.75
			15	400.75
16/12/2025	14:54:08.790	50		400.95
			50	400.95
			50	400.95
16/12/2025	14:53:57.399	14		401.00
			3	401.00
			2	401.00
			14	401.00
			9	401.00
16/12/2025	14:52:29.677	7		401.60
			7	401.60
			7	401.60
16/12/2025	14:51:53.090	10		401.70
			10	401.70
			10	401.70
16/12/2025	14:51:48.449	7		401.90
			7	401.90
			7	401.90
16/12/2025	14:51:20.713	1		401.90
			1	401.90
			1	401.90
16/12/2025	14:50:42.661	1		401.65
			1	401.65
			1	401.65
16/12/2025	14:50:23.334	1		402.10
			1	402.10
			1	402.10
16/12/2025	14:50:10.054	1		402.05
			1	402.05
			1	402.05
16/12/2025	14:49:30.792	1		402.10
			1	402.10
			1	402.10
16/12/2025	14:47:10.739	12		402.10
			12	402.10
			12	402.10
16/12/2025	14:46:04.783	10		402.10
			10	402.10
			10	402.10
16/12/2025	14:44:00.290	3		402.10
			3	402.10
			3	402.10
16/12/2025	14:43:33.003	1		402.35
			1	402.35
			1	402.35
16/12/2025	14:41:41.581	1		401.90
			1	401.90
			1	401.90
16/12/2025	14:39:11.357	10		401.20
			10	401.20
			10	401.20
16/12/2025	14:38:55.015	10		401.20
			10	401.20
			10	401.20
16/12/2025	14:37:29.343	6		401.50
			6	401.50
			6	401.50
16/12/2025	14:37:05.518	3		401.85
			3	401.85
			3	401.85
16/12/2025	14:36:44.094	2		401.95
			2	401.95
			2	401.95
16/12/2025	14:35:55.961	5		402.10
			5	402.10
			5	402.10
16/12/2025	14:35:47.752	9		402.05
			9	402.05
			9	402.05

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: 1 498.00
Ask: 1 500.50
Volume: 67 715
-2.15%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 17:38:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice