Tradegate Exchange

Tesla Inc.

1566

1373

267.10

Date	Time	Volume	Order Volume	Price
09/05/2025	17:05:12.676	4		267.10
			4	267.10
			4	267.10
09/05/2025	17:05:05.322	25		267.00
			25	267.00
			25	267.00
09/05/2025	17:04:59.043	10		267.15
			10	267.15
			10	267.15
09/05/2025	17:04:03.346	6		267.60
			6	267.60
			6	267.60
09/05/2025	17:03:51.371	3		267.00
			3	267.00
			3	267.00
09/05/2025	17:03:50.867	15		267.25
			15	267.25
			15	267.25
09/05/2025	17:03:41.876	40		267.05
			40	267.05
			40	267.05
09/05/2025	17:03:01.871	1		266.85
			1	266.85
			1	266.85
09/05/2025	17:02:43.170	56		266.90
			56	266.90
			56	266.90
09/05/2025	17:02:33.952	448		267.00
			448	267.00
			448	267.00
09/05/2025	17:02:33.806	1 516		267.00
			4	267.00
			1 000	267.00
			1 516	267.00
			200	267.00
			312	267.00
09/05/2025	17:01:54.360	1 000		267.00
			1 000	267.00
			1 000	267.00
09/05/2025	17:01:47.537	4		266.95
			4	266.95
			4	266.95
09/05/2025	17:01:45.108	30		266.80
			30	266.80
			30	266.80
09/05/2025	17:01:42.917	25		267.25
			25	267.25
			25	267.25
09/05/2025	17:01:42.188	14		267.00
			10	267.00
			4	267.00
			14	267.00
09/05/2025	17:01:25.945	1 000		267.00
			1 000	267.00
			1 000	267.00
09/05/2025	17:01:24.156	1		267.00
			1	267.00
			1	267.00
09/05/2025	17:01:00.563	1 000		267.00
			1 000	267.00
			1 000	267.00
09/05/2025	17:00:47.832	3		266.90
			3	266.90
			3	266.90
09/05/2025	17:00:42.441	10		266.85
			10	266.85
			10	266.85
09/05/2025	17:00:31.505	10		266.80
			10	266.80
			10	266.80
09/05/2025	17:00:30.224	1		266.80
			1	266.80
			1	266.80
09/05/2025	17:00:04.968	1		267.15
			1	267.15
			1	267.15
09/05/2025	17:00:02.552	1		267.20
			1	267.20
			1	267.20
09/05/2025	17:00:00.953	1		267.00
			1	267.00
			1	267.00
09/05/2025	16:59:49.674	122		267.10
			122	267.10
			122	267.10
09/05/2025	16:59:15.178	1		267.00
			1	267.00
			1	267.00
09/05/2025	16:58:58.768	1		266.75
			1	266.75
			1	266.75
09/05/2025	16:57:55.110	25		266.30
			25	266.30
			25	266.30
09/05/2025	16:57:51.447	2		266.65
			2	266.65
			2	266.65
09/05/2025	16:57:31.566	5		265.70
			5	265.70
			5	265.70
09/05/2025	16:56:51.377	10		265.70
			10	265.70
			10	265.70
09/05/2025	16:56:43.724	15		265.75
			15	265.75
			15	265.75
09/05/2025	16:55:47.345	20		265.55
			20	265.55
			20	265.55
09/05/2025	16:55:40.526	2		265.75
			2	265.75
			2	265.75
09/05/2025	16:55:35.837	1		265.55
			1	265.55
			1	265.55
09/05/2025	16:55:25.118	20		265.50
			20	265.50
			20	265.50
09/05/2025	16:54:58.995	100		265.30
			100	265.30
			100	265.30
09/05/2025	16:54:57.839	15		265.20
			15	265.20
			15	265.20
09/05/2025	16:54:51.660	15		265.00
			15	265.00
			15	265.00
09/05/2025	16:54:44.951	15		265.00
			15	265.00
			15	265.00
09/05/2025	16:54:37.436	10		265.00
			10	265.00
			10	265.00
09/05/2025	16:54:37.102	1		264.75
			1	264.75
			1	264.75
09/05/2025	16:54:24.265	40		264.70
			20	264.70
			40	264.70
			20	264.70
09/05/2025	16:54:24.206	2		265.00
			2	265.00
			2	265.00
09/05/2025	16:54:13.210	2		265.50
			2	265.50
			2	265.50
09/05/2025	16:54:09.701	15		265.50
			15	265.50
			15	265.50
09/05/2025	16:54:08.735	2		265.55
			2	265.55
			2	265.55
09/05/2025	16:53:07.740	6		265.75
			6	265.75
			6	265.75
09/05/2025	16:53:03.732	2		266.05
			2	266.05
			2	266.05
09/05/2025	16:53:01.393	5		266.15
			5	266.15
			5	266.15
09/05/2025	16:52:47.234	6		266.05
			6	266.05
			6	266.05
09/05/2025	16:52:34.452	1		266.45
			1	266.45
			1	266.45
09/05/2025	16:52:32.808	10		266.20
			10	266.20
			10	266.20
09/05/2025	16:52:01.856	20		266.80
			20	266.80
			20	266.80
09/05/2025	16:51:57.180	20		266.95
			20	266.95
			20	266.95
09/05/2025	16:51:56.485	12		267.05
			12	267.05
			12	267.05
09/05/2025	16:51:36.191	1		267.20
			1	267.20
			1	267.20
09/05/2025	16:51:31.367	11		266.85
			11	266.85
			11	266.85
09/05/2025	16:51:23.606	2		267.00
			2	267.00
			2	267.00
09/05/2025	16:51:05.903	20		266.90
			20	266.90
			20	266.90
09/05/2025	16:50:52.713	1		266.80
			1	266.80
			1	266.80
09/05/2025	16:50:41.919	3		267.05
			3	267.05
			3	267.05
09/05/2025	16:50:22.798	80		267.00
			80	267.00
			80	267.00
09/05/2025	16:50:08.065	2		267.45
			2	267.45
			2	267.45
09/05/2025	16:49:56.337	10		267.25
			10	267.25
			10	267.25
09/05/2025	16:49:44.958	12		267.25
			12	267.25
			12	267.25
09/05/2025	16:49:44.075	4		267.15
			4	267.15
			4	267.15
09/05/2025	16:49:40.445	10		267.10
			10	267.10
			10	267.10
09/05/2025	16:49:27.183	3		266.90
			3	266.90
			3	266.90
09/05/2025	16:49:22.347	1		266.90
			1	266.90
			1	266.90
09/05/2025	16:49:09.296	10		267.10
			10	267.10
			10	267.10
09/05/2025	16:49:00.817	2		267.20
			2	267.20
			2	267.20
09/05/2025	16:48:17.726	5		266.20
			5	266.20
			5	266.20
09/05/2025	16:47:48.905	44		266.00
			44	266.00
			44	266.00
09/05/2025	16:47:39.599	2		266.05
			2	266.05
			2	266.05
09/05/2025	16:47:32.568	15		266.00
			15	266.00
			15	266.00
09/05/2025	16:47:26.596	4		266.05
			4	266.05
			4	266.05
09/05/2025	16:46:42.752	20		266.20
			20	266.20
			20	266.20
09/05/2025	16:46:10.191	65		266.50
			65	266.50
			65	266.50
09/05/2025	16:45:53.518	42		266.75
			42	266.75
			42	266.75
09/05/2025	16:45:17.193	2		266.95
			2	266.95
			2	266.95
09/05/2025	16:45:13.063	6		267.00
			6	267.00
			6	267.00
09/05/2025	16:45:03.726	50		266.85
			50	266.85
			50	266.85
09/05/2025	16:44:53.938	5		266.35
			5	266.35
			5	266.35
09/05/2025	16:44:40.400	5		266.00
			5	266.00
			5	266.00
09/05/2025	16:44:34.792	10		266.20
			10	266.20
			10	266.20
09/05/2025	16:43:51.264	4		266.15
			4	266.15
			4	266.15
09/05/2025	16:43:36.777	2		265.70
			2	265.70
			2	265.70
09/05/2025	16:43:20.186	1		266.45
			1	266.45
			1	266.45
09/05/2025	16:43:04.073	2		266.70
			2	266.70
			2	266.70
09/05/2025	16:42:57.363	5		266.15
			5	266.15
			5	266.15
09/05/2025	16:42:53.711	150		266.00
			150	266.00
			150	266.00
09/05/2025	16:42:38.886	30		265.55
			30	265.55
			30	265.55
09/05/2025	16:42:37.938	4		265.45
			4	265.45
			4	265.45
09/05/2025	16:42:37.196	10		265.70
			10	265.70
			10	265.70
09/05/2025	16:42:31.938	4		265.65
			4	265.65
			4	265.65
09/05/2025	16:42:25.782	17		265.70
			17	265.70
			17	265.70
09/05/2025	16:42:16.852	15		265.70
			15	265.70
			15	265.70
09/05/2025	16:41:49.611	75		265.60
			75	265.60
			75	265.60
09/05/2025	16:41:41.267	2		265.35
			2	265.35
			2	265.35
09/05/2025	16:41:31.340	2		265.95
			2	265.95
			2	265.95
09/05/2025	16:40:45.926	2		266.15
			2	266.15
			2	266.15
09/05/2025	16:40:43.113	2		265.95
			2	265.95
			2	265.95
09/05/2025	16:40:38.878	30		265.75
			30	265.75
			30	265.75
09/05/2025	16:40:23.551	20		264.90
			20	264.90
			20	264.90
09/05/2025	16:40:17.764	1		264.70
			1	264.70
			1	264.70
09/05/2025	16:40:17.663	340		264.70
			340	264.70
			20	264.70
			300	264.70
			20	264.70
09/05/2025	16:40:17.540	481		265.00
			226	265.00
			10	265.00
			481	265.00
			230	265.00
			15	265.00
09/05/2025	16:40:03.998	3		265.15
			3	265.15
			3	265.15
09/05/2025	16:39:59.859	4		265.20
			4	265.20
			4	265.20
09/05/2025	16:39:54.384	44		265.15
			44	265.15
			44	265.15
09/05/2025	16:39:52.461	12		265.55
			12	265.55
			12	265.55
09/05/2025	16:39:43.037	1		265.20
			1	265.20
			1	265.20
09/05/2025	16:39:41.297	20		265.20
			20	265.20
			20	265.20
09/05/2025	16:39:36.397	40		265.50
			40	265.50
			40	265.50
09/05/2025	16:39:35.694	50		265.20
			50	265.20
			50	265.20
09/05/2025	16:39:29.147	2		265.20
			2	265.20
			2	265.20
09/05/2025	16:39:28.269	50		265.70
			50	265.70
			50	265.70
09/05/2025	16:39:24.581	100		265.50
			100	265.50
			100	265.50
09/05/2025	16:39:20.662	14		265.45
			14	265.45
			14	265.45
09/05/2025	16:39:19.955	11		265.30
			11	265.30
			11	265.30
09/05/2025	16:39:18.665	17		265.45
			17	265.45
			17	265.45
09/05/2025	16:39:15.873	7		265.35
			7	265.35
			7	265.35
09/05/2025	16:38:52.603	3		265.55
			3	265.55
			3	265.55
09/05/2025	16:38:08.476	10		265.30
			10	265.30
			10	265.30
09/05/2025	16:38:08.360	10		265.55
			10	265.55
			10	265.55
09/05/2025	16:37:56.587	6		265.75
			6	265.75
			6	265.75
09/05/2025	16:37:52.062	2		265.85
			2	265.85
			2	265.85
09/05/2025	16:37:29.638	25		266.20
			25	266.20
			25	266.20
09/05/2025	16:37:18.251	2		266.70
			2	266.70
			2	266.70
09/05/2025	16:37:16.063	10		266.45
			10	266.45
			10	266.45
09/05/2025	16:36:54.202	10		266.15
			10	266.15
			10	266.15
09/05/2025	16:36:44.771	100		266.00
			100	266.00
			100	266.00
09/05/2025	16:36:42.617	1 000		266.05
			1 000	266.05
			1 000	266.05
09/05/2025	16:36:38.500	40		265.90
			40	265.90
			40	265.90
09/05/2025	16:36:35.883	10		266.10
			10	266.10
			10	266.10
09/05/2025	16:36:30.787	473		266.00
			473	266.00
			473	266.00
09/05/2025	16:36:25.335	10		265.85
			10	265.85
			10	265.85
09/05/2025	16:36:25.151	612		266.00
			612	266.00
			600	266.00
			12	266.00
09/05/2025	16:36:23.070	11		266.10
			11	266.10
			11	266.10
09/05/2025	16:36:19.787	15		266.05
			15	266.05
			15	266.05
09/05/2025	16:36:14.788	5		266.25
			5	266.25
			5	266.25
09/05/2025	16:36:07.407	15		266.40
			15	266.40
			15	266.40
09/05/2025	16:36:04.053	20		267.45
			20	267.45
			20	267.45
09/05/2025	16:36:03.081	6		267.00
			6	267.00
			6	267.00
09/05/2025	16:36:00.162	2		266.85
			2	266.85
			2	266.85
09/05/2025	16:35:53.123	10		267.25
			10	267.25
			10	267.25
09/05/2025	16:35:44.361	20		267.15
			20	267.15
			20	267.15
09/05/2025	16:35:31.518	15		267.65
			15	267.65
			15	267.65
09/05/2025	16:35:28.398	50		267.65
			50	267.65
			50	267.65
09/05/2025	16:35:15.468	6		268.10
			6	268.10
			6	268.10
09/05/2025	16:34:58.772	4		268.40
			4	268.40
			4	268.40
09/05/2025	16:34:51.243	5		268.45
			5	268.45
			5	268.45
09/05/2025	16:34:38.787	12		268.60
			12	268.60
			12	268.60
09/05/2025	16:34:18.115	6		268.75
			6	268.75
			6	268.75
09/05/2025	16:34:12.657	2		268.60
			2	268.60
			2	268.60
09/05/2025	16:34:06.573	9		269.30
			9	269.30
			9	269.30
09/05/2025	16:33:53.654	80		269.00
			80	269.00
			80	269.00
09/05/2025	16:33:37.830	28		269.00
			28	269.00
			4	269.00
			24	269.00
09/05/2025	16:33:17.914	17		268.50
			17	268.50
			17	268.50
09/05/2025	16:33:11.397	1		268.25
			1	268.25
			1	268.25
09/05/2025	16:33:10.741	35		268.30
			35	268.30
			35	268.30
09/05/2025	16:32:39.089	1		268.70
			1	268.70
			1	268.70
09/05/2025	16:32:29.083	10		269.05
			10	269.05
			10	269.05
09/05/2025	16:32:12.612	1		269.30
			1	269.30
			1	269.30
09/05/2025	16:32:11.858	4		269.20
			4	269.20
			4	269.20
09/05/2025	16:32:04.811	10		268.80
			10	268.80
			10	268.80
09/05/2025	16:32:03.078	20		269.10
			20	269.10
			20	269.10
09/05/2025	16:31:57.617	1		269.10
			1	269.10
			1	269.10
09/05/2025	16:31:57.566	41		269.10
			41	269.10
			41	269.10
09/05/2025	16:31:36.740	5		269.30
			5	269.30
			5	269.30
09/05/2025	16:31:27.432	10		268.95
			10	268.95
			10	268.95
09/05/2025	16:31:17.479	13		268.85
			13	268.85
			13	268.85
09/05/2025	16:31:11.819	6		269.05
			6	269.05
			6	269.05
09/05/2025	16:31:11.201	10		269.10
			10	269.10
			10	269.10
09/05/2025	16:31:10.061	25		268.80
			25	268.80
			25	268.80
09/05/2025	16:31:09.207	15		268.90
			15	268.90
			15	268.90
09/05/2025	16:31:05.597	10		268.60
			10	268.60
			10	268.60
09/05/2025	16:31:03.819	200		268.50
			200	268.50
			200	268.50
09/05/2025	16:30:52.485	22		268.25
			22	268.25
			22	268.25
09/05/2025	16:30:48.916	60		268.20
			60	268.20
			60	268.20
09/05/2025	16:30:35.697	6		268.40
			6	268.40
			6	268.40
09/05/2025	16:30:30.868	1		268.30
			1	268.30
			1	268.30
09/05/2025	16:30:30.467	1		268.30
			1	268.30
			1	268.30
09/05/2025	16:30:24.786	8		267.85
			8	267.85
			8	267.85
09/05/2025	16:30:23.234	8		268.10
			8	268.10
			8	268.10
09/05/2025	16:30:22.858	22		267.75
			22	267.75
			22	267.75
09/05/2025	16:30:14.565	1		267.90
			1	267.90
			1	267.90
09/05/2025	16:30:11.971	30		267.55
			30	267.55
			30	267.55
09/05/2025	16:30:06.552	10		267.35
			10	267.35
			10	267.35
09/05/2025	16:30:05.418	1		267.35
			1	267.35
			1	267.35
09/05/2025	16:30:02.130	18		267.30
			18	267.30
			18	267.30
09/05/2025	16:30:01.866	4		267.75
			4	267.75
			4	267.75
09/05/2025	16:29:45.044	20		267.15
			20	267.15
			20	267.15
09/05/2025	16:29:40.036	97		266.85
			1	266.85
			1	266.85
			5	266.85
			97	266.85
			90	266.85
09/05/2025	16:29:21.679	1 000		266.85
			1 000	266.85
			1 000	266.85
09/05/2025	16:28:21.868	1 000		267.05
			1 000	267.05
			1 000	267.05
09/05/2025	16:28:21.676	80		267.05
			69	267.05
			11	267.05
			80	267.05
09/05/2025	16:28:15.542	15		267.30
			15	267.30
			15	267.30
09/05/2025	16:28:13.134	10		267.20
			10	267.20
			10	267.20
09/05/2025	16:28:04.868	20		267.05
			20	267.05
			20	267.05
09/05/2025	16:28:03.443	9		267.15
			9	267.15
			9	267.15
09/05/2025	16:27:43.389	15		267.10
			15	267.10
			15	267.10
09/05/2025	16:27:39.775	100		267.40
			100	267.40
			100	267.40
09/05/2025	16:27:36.194	25		267.20
			25	267.20
			25	267.20
09/05/2025	16:27:21.816	2		267.55
			2	267.55
			2	267.55
09/05/2025	16:27:21.636	2		267.60
			2	267.60
			2	267.60
09/05/2025	16:27:12.842	5		267.75
			5	267.75
			5	267.75
09/05/2025	16:27:09.013	6		267.75
			6	267.75
			6	267.75
09/05/2025	16:27:07.406	29		267.70
			29	267.70
			29	267.70
09/05/2025	16:26:51.711	6		267.55
			6	267.55
			6	267.55
09/05/2025	16:26:51.309	13		267.50
			13	267.50
			13	267.50
09/05/2025	16:26:12.563	4		268.50
			4	268.50
			4	268.50
09/05/2025	16:25:39.923	10		268.80
			10	268.80
			10	268.80
09/05/2025	16:25:30.647	50		268.65
			50	268.65
			50	268.65
09/05/2025	16:25:19.344	100		268.30
			100	268.30
			100	268.30
09/05/2025	16:25:15.931	5		268.25
			5	268.25
			5	268.25
09/05/2025	16:25:08.670	7		268.00
			7	268.00
			7	268.00
09/05/2025	16:25:04.166	20		268.00
			20	268.00
			20	268.00
09/05/2025	16:24:55.634	3		268.00
			3	268.00
			3	268.00
09/05/2025	16:24:39.103	21		268.50
			21	268.50
			21	268.50
09/05/2025	16:24:34.988	59		268.45
			59	268.45
			59	268.45
09/05/2025	16:24:29.714	40		268.30
			40	268.30
			40	268.30
09/05/2025	16:24:29.662	8		268.25
			8	268.25
			8	268.25
09/05/2025	16:24:29.549	8		268.55
			8	268.55
			8	268.55
09/05/2025	16:24:18.338	15		268.50
			15	268.50
			15	268.50
09/05/2025	16:24:09.656	1		268.55
			1	268.55
			1	268.55
09/05/2025	16:23:58.533	1		268.50
			1	268.50
			1	268.50
09/05/2025	16:23:57.834	4		268.50
			4	268.50
			4	268.50
09/05/2025	16:23:39.115	1		268.80
			1	268.80
			1	268.80
09/05/2025	16:23:38.320	4		269.00
			4	269.00
			4	269.00
09/05/2025	16:23:11.362	20		269.25
			20	269.25
			20	269.25
09/05/2025	16:23:10.659	2		269.50
			2	269.50
			2	269.50
09/05/2025	16:23:10.473	460		269.25
			460	269.25
			460	269.25
09/05/2025	16:23:10.146	38		269.20
			38	269.20
			38	269.20
09/05/2025	16:23:00.667	2		269.55
			2	269.55
			2	269.55
09/05/2025	16:22:48.507	1		269.30
			1	269.30
			1	269.30
09/05/2025	16:22:47.016	2		269.40
			2	269.40
			2	269.40
09/05/2025	16:22:31.937	10		269.50
			10	269.50
			10	269.50
09/05/2025	16:22:15.183	10		269.05
			10	269.05
			10	269.05
09/05/2025	16:21:48.210	8		269.55
			8	269.55
			8	269.55
09/05/2025	16:21:48.115	13		269.30
			13	269.30
			13	269.30
09/05/2025	16:21:44.772	30		269.00
			30	269.00
			30	269.00
09/05/2025	16:21:32.387	10		269.10
			10	269.10
			10	269.10
09/05/2025	16:21:29.616	9		268.85
			9	268.85
			9	268.85
09/05/2025	16:21:26.496	30		268.80
			30	268.80
			30	268.80
09/05/2025	16:21:10.720	47		268.85
			47	268.85
			47	268.85
09/05/2025	16:21:08.881	1		269.15
			1	269.15
			1	269.15
09/05/2025	16:20:59.398	5		269.10
			5	269.10
			5	269.10
09/05/2025	16:20:53.438	38		268.65
			38	268.65
			38	268.65
09/05/2025	16:20:43.298	1		268.65
			1	268.65
			1	268.65
09/05/2025	16:20:40.885	6		268.65
			6	268.65
			6	268.65
09/05/2025	16:20:38.551	2		268.95
			2	268.95
			2	268.95
09/05/2025	16:20:35.516	1		268.85
			1	268.85
			1	268.85
09/05/2025	16:20:31.540	3		268.85
			3	268.85
			3	268.85
09/05/2025	16:20:31.410	462		269.00
			437	269.00
			25	269.00
			2	269.00
			460	269.00
09/05/2025	16:20:26.788	1		269.05
			1	269.05
			1	269.05
09/05/2025	16:20:26.083	2		269.20
			2	269.20
			2	269.20
09/05/2025	16:20:06.664	15		269.40
			15	269.40
			15	269.40
09/05/2025	16:20:00.724	100		270.25
			100	270.25
			89	270.25
			11	270.25
09/05/2025	16:19:42.530	1 000		270.25
			1 000	270.25
			1 000	270.25
09/05/2025	16:19:40.608	1		270.25
			1	270.25
			1	270.25
09/05/2025	16:19:35.986	1		270.15
			1	270.15
			1	270.15
09/05/2025	16:19:31.538	25		270.35
			25	270.35
			25	270.35
09/05/2025	16:19:30.533	50		270.35
			50	270.35
			50	270.35
09/05/2025	16:19:23.602	121		270.00
			121	270.00
			121	270.00
09/05/2025	16:19:14.628	25		269.95
			25	269.95
			25	269.95
09/05/2025	16:19:14.201	100		270.35
			100	270.35
			100	270.35
09/05/2025	16:19:12.735	1		270.35
			1	270.35
			1	270.35
09/05/2025	16:18:57.343	1		270.45
			1	270.45
			1	270.45
09/05/2025	16:18:52.006	5		270.45
			5	270.45
			5	270.45
09/05/2025	16:18:51.314	33		270.50
			33	270.50
			33	270.50
09/05/2025	16:18:05.154	25		270.90
			25	270.90
			25	270.90
09/05/2025	16:18:03.387	1		271.20
			1	271.20
			1	271.20
09/05/2025	16:17:44.179	50		271.10
			50	271.10
			50	271.10
09/05/2025	16:17:43.169	6		271.30
			6	271.30
			6	271.30
09/05/2025	16:17:42.568	2		271.10
			2	271.10
			2	271.10
09/05/2025	16:17:37.536	20		271.30
			20	271.30
			20	271.30
09/05/2025	16:17:25.070	21		270.95
			21	270.95
			21	270.95
09/05/2025	16:17:24.160	4		271.00
			4	271.00
			4	271.00
09/05/2025	16:17:19.066	25		271.10
			25	271.10
			25	271.10
09/05/2025	16:17:03.172	22		271.40
			22	271.40
			22	271.40
09/05/2025	16:16:48.935	1		271.35
			1	271.35
			1	271.35
09/05/2025	16:16:44.915	4		271.25
			4	271.25
			4	271.25
09/05/2025	16:16:42.689	50		271.45
			50	271.45
			50	271.45
09/05/2025	16:16:32.969	18		271.20
			18	271.20
			18	271.20
09/05/2025	16:16:29.629	25		271.15
			25	271.15
			25	271.15
09/05/2025	16:16:04.759	1		271.05
			1	271.05
			1	271.05
09/05/2025	16:15:57.214	1		270.55
			1	270.55
			1	270.55
09/05/2025	16:15:39.295	100		270.75
			100	270.75
			100	270.75
09/05/2025	16:15:37.441	50		271.00
			50	271.00
			50	271.00
09/05/2025	16:15:32.533	35		270.65
			35	270.65
			35	270.65
09/05/2025	16:15:19.152	5		271.00
			5	271.00
			5	271.00
09/05/2025	16:15:09.568	38		270.85
			38	270.85
			38	270.85
09/05/2025	16:15:03.463	8		270.40
			8	270.40
			8	270.40
09/05/2025	16:15:02.234	50		270.50
			50	270.50
			50	270.50
09/05/2025	16:14:55.983	25		270.10
			25	270.10
			25	270.10
09/05/2025	16:14:39.633	5		270.00
			5	270.00
			5	270.00
09/05/2025	16:14:38.676	48		270.00
			48	270.00
			48	270.00
09/05/2025	16:14:37.302	37		270.00
			37	270.00
			37	270.00
09/05/2025	16:14:34.645	3		269.90
			3	269.90
			3	269.90
09/05/2025	16:14:31.607	83		270.10
			83	270.10
			83	270.10
09/05/2025	16:14:31.502	5		269.90
			5	269.90
			5	269.90
09/05/2025	16:14:15.246	1		270.35
			1	270.35
			1	270.35
09/05/2025	16:14:11.961	12		270.55
			12	270.55
			12	270.55
09/05/2025	16:13:42.492	50		270.50
			50	270.50
			50	270.50
09/05/2025	16:13:13.026	5		270.80
			5	270.80
			5	270.80
09/05/2025	16:13:09.238	5		270.90
			5	270.90
			5	270.90
09/05/2025	16:13:04.192	1		270.75
			1	270.75
			1	270.75
09/05/2025	16:12:59.590	2		270.40
			2	270.40
			2	270.40
09/05/2025	16:12:57.662	1		270.35
			1	270.35
			1	270.35
09/05/2025	16:12:34.639	100		270.60
			100	270.60
			100	270.60
09/05/2025	16:12:30.082	13		270.55
			13	270.55
			13	270.55
09/05/2025	16:12:29.878	150		270.55
			150	270.55
			150	270.55
09/05/2025	16:12:29.508	4		270.55
			4	270.55
			4	270.55
09/05/2025	16:12:22.570	7		270.95
			7	270.95
			7	270.95
09/05/2025	16:12:21.348	100		270.65
			100	270.65
			100	270.65
09/05/2025	16:12:19.233	1		271.00
			1	271.00
			1	271.00
09/05/2025	16:12:18.940	3		270.65
			3	270.65
			3	270.65
09/05/2025	16:12:18.312	6		270.95
			6	270.95
			6	270.95
09/05/2025	16:12:15.471	15		270.70
			15	270.70
			15	270.70
09/05/2025	16:12:10.539	5		270.20
			5	270.20
			5	270.20
09/05/2025	16:11:59.367	50		270.10
			50	270.10
			50	270.10
09/05/2025	16:11:55.683	20		270.05
			20	270.05
			20	270.05
09/05/2025	16:11:46.278	10		270.00
			10	270.00
			10	270.00

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: 1 696.50
Ask: 1 697.00
Volume: 99 069
-0.44%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 17:05:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice