Tradegate Exchange

Tesla Inc.

783

672

407.05

Date	Time	Volume	Order Volume	Price
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
16/12/2025	14:34:58.170	50		402.10
			50	402.10
			50	402.10
16/12/2025	14:34:49.440	7		402.00
			7	402.00
			7	402.00
16/12/2025	14:33:01.400	4		401.60
			4	401.60
			4	401.60
16/12/2025	14:26:58.267	4		401.25
			4	401.25
			4	401.25
16/12/2025	14:25:55.857	3		401.45
			3	401.45
			3	401.45
16/12/2025	14:25:13.896	3		401.05
			3	401.05
			3	401.05
16/12/2025	14:24:49.571	50		401.00
			50	401.00
			50	401.00
16/12/2025	14:23:04.868	20		400.90
			20	400.90
			20	400.90
16/12/2025	14:21:47.831	148		400.90
			148	400.90
			148	400.90
16/12/2025	14:18:51.470	6		400.60
			6	400.60
			6	400.60
16/12/2025	14:18:07.653	2		400.70
			2	400.70
			2	400.70
16/12/2025	14:18:00.120	50		400.95
			50	400.95
			50	400.95
16/12/2025	14:17:57.016	5		400.95
			5	400.95
			5	400.95
16/12/2025	14:16:14.856	3		401.00
			3	401.00
			3	401.00
16/12/2025	14:15:51.562	10		400.85
			10	400.85
			10	400.85
16/12/2025	14:13:43.578	45		401.00
			45	401.00
			45	401.00
16/12/2025	14:09:18.177	1		401.10
			1	401.10
			1	401.10
16/12/2025	14:07:40.787	40		401.00
			40	401.00
			40	401.00
16/12/2025	14:07:21.849	10		401.00
			10	401.00
			10	401.00
16/12/2025	14:06:23.138	1		400.95
			1	400.95
			1	400.95
16/12/2025	14:05:40.293	1		401.00
			1	401.00
			1	401.00
16/12/2025	14:05:05.827	8		400.75
			8	400.75
			8	400.75
16/12/2025	14:03:05.139	200		401.00
			200	401.00
			200	401.00
16/12/2025	14:02:25.451	1		401.05
			1	401.05
			1	401.05
16/12/2025	14:02:04.209	20		401.05
			20	401.05
			20	401.05
16/12/2025	14:01:12.716	300		401.00
			300	401.00
			300	401.00
16/12/2025	13:59:12.626	70		401.25
			70	401.25
			70	401.25
16/12/2025	13:58:45.537	6		401.15
			6	401.15
			6	401.15
16/12/2025	13:58:26.258	10		401.55
			10	401.55
			10	401.55
16/12/2025	13:58:17.170	35		401.55
			35	401.55
			35	401.55
16/12/2025	13:56:01.333	1		401.50
			1	401.50
			1	401.50
16/12/2025	13:55:23.312	12		401.95
			12	401.95
			12	401.95
16/12/2025	13:55:14.703	10		401.80
			10	401.80
			10	401.80
16/12/2025	13:54:52.061	12		401.80
			12	401.80
			12	401.80
16/12/2025	13:54:03.572	1		401.80
			1	401.80
			1	401.80
16/12/2025	13:53:44.863	5		401.90
			5	401.90
			5	401.90
16/12/2025	13:53:30.895	3		401.85
			3	401.85
			3	401.85
16/12/2025	13:52:39.244	1		402.05
			1	402.05
			1	402.05
16/12/2025	13:52:02.183	10		402.30
			10	402.30
			10	402.30
16/12/2025	13:50:37.157	15		402.10
			15	402.10
			15	402.10
16/12/2025	13:49:47.872	15		402.30
			15	402.30
			15	402.30
16/12/2025	13:49:40.652	10		402.30
			10	402.30
			10	402.30
16/12/2025	13:48:04.250	2		402.00
			2	402.00
			2	402.00
16/12/2025	13:47:41.312	1		402.25
			1	402.25
			1	402.25
16/12/2025	13:45:27.009	20		402.15
			20	402.15
			20	402.15
16/12/2025	13:45:19.515	10		402.30
			10	402.30
			10	402.30
16/12/2025	13:43:10.146	2		402.10
			2	402.10
			2	402.10
16/12/2025	13:41:42.867	1		401.90
			1	401.90
			1	401.90
16/12/2025	13:38:13.394	138		402.15
			138	402.15
			138	402.15
16/12/2025	13:37:34.538	50		402.00
			50	402.00
			50	402.00
16/12/2025	13:37:05.573	1		402.05
			1	402.05
			1	402.05
16/12/2025	13:36:33.712	12		401.80
			12	401.80
			12	401.80
16/12/2025	13:35:18.106	1		401.95
			1	401.95
			1	401.95
16/12/2025	13:35:01.805	1		401.70
			1	401.70
			1	401.70
16/12/2025	13:34:18.825	6		401.70
			6	401.70
			6	401.70
16/12/2025	13:33:39.482	2		401.85
			2	401.85
			2	401.85
16/12/2025	13:32:46.735	1		401.55
			1	401.55
			1	401.55
16/12/2025	13:28:46.468	18		401.45
			18	401.45
			18	401.45
16/12/2025	13:26:52.841	3		401.50
			3	401.50
			3	401.50
16/12/2025	13:26:19.491	20		401.55
			20	401.55
			20	401.55
16/12/2025	13:25:40.965	15		401.40
			15	401.40
			15	401.40
16/12/2025	13:25:27.987	3		401.45
			3	401.45
			3	401.45
16/12/2025	13:24:02.721	1		401.60
			1	401.60
			1	401.60
16/12/2025	13:23:55.048	150		401.80
			150	401.80
			150	401.80
16/12/2025	13:22:50.224	5		401.80
			5	401.80
			5	401.80
16/12/2025	13:21:30.398	3		401.95
			3	401.95
			3	401.95
16/12/2025	13:19:30.808	40		402.05
			21	402.05
			2	402.05
			40	402.05
			3	402.05
			14	402.05
16/12/2025	13:19:12.899	2		401.95
			2	401.95
			2	401.95
16/12/2025	13:18:22.923	30		401.80
			30	401.80
			30	401.80
16/12/2025	13:10:11.971	10		401.30
			10	401.30
			10	401.30
16/12/2025	13:08:42.733	2		401.30
			2	401.30
			2	401.30
16/12/2025	13:03:59.810	60		401.35
			60	401.35
			60	401.35
16/12/2025	13:03:32.698	10		401.30
			10	401.30
			10	401.30
16/12/2025	13:02:09.714	25		401.15
			25	401.15
			25	401.15
16/12/2025	13:00:46.901	5		401.35
			5	401.35
			5	401.35
16/12/2025	13:00:38.041	300		401.35
			300	401.35
			300	401.35
16/12/2025	13:00:01.398	1		401.20
			1	401.20
			1	401.20
16/12/2025	12:59:29.391	10		401.50
			10	401.50
			10	401.50
16/12/2025	12:58:21.014	6		401.35
			6	401.35
			6	401.35
16/12/2025	12:57:49.681	5		401.35
			5	401.35
			5	401.35
16/12/2025	12:56:55.057	10		401.55
			10	401.55
			10	401.55
16/12/2025	12:54:51.199	500		401.60
			500	401.60
			500	401.60
16/12/2025	12:54:47.857	500		401.60
			500	401.60
			500	401.60
16/12/2025	12:54:25.020	6 640		401.55
			500	401.55
			500	401.55
			1	401.55
			300	401.55
			6 640	401.55
			5 339	401.55
16/12/2025	12:53:09.348	500		401.50
			500	401.50
			500	401.50
16/12/2025	12:52:55.225	800		401.50
			300	401.50
			500	401.50
			800	401.50
16/12/2025	12:52:29.992	300		401.45
			300	401.45
			300	401.45
16/12/2025	12:52:27.375	15		401.45
			15	401.45
			15	401.45
16/12/2025	12:52:26.773	15		401.45
			15	401.45
			15	401.45
16/12/2025	12:50:21.581	3		401.20
			3	401.20
			3	401.20
16/12/2025	12:47:22.802	300		401.45
			300	401.45
			300	401.45
16/12/2025	12:47:05.060	20		401.45
			20	401.45
			20	401.45
16/12/2025	12:46:52.382	90		401.45
			90	401.45
			90	401.45
16/12/2025	12:46:38.299	200		401.45
			200	401.45
			200	401.45
16/12/2025	12:46:37.799	15		401.45
			15	401.45
			15	401.45
16/12/2025	12:45:54.874	15		401.45
			15	401.45
			15	401.45
16/12/2025	12:45:09.818	300		401.25
			300	401.25
			300	401.25
16/12/2025	12:43:25.693	10		401.20
			10	401.20
			10	401.20
16/12/2025	12:42:38.778	300		401.50
			300	401.50
			300	401.50
16/12/2025	12:40:29.314	2		401.45
			2	401.45
			2	401.45
16/12/2025	12:40:13.108	160		401.50
			160	401.50
			160	401.50
16/12/2025	12:35:02.799	1		401.20
			1	401.20
			1	401.20
16/12/2025	12:34:37.750	10		401.00
			10	401.00
			10	401.00
16/12/2025	12:31:54.297	9		401.20
			9	401.20
			9	401.20
16/12/2025	12:30:42.943	5		401.00
			5	401.00
			5	401.00
16/12/2025	12:29:51.471	10		400.65
			10	400.65
			10	400.65
16/12/2025	12:28:40.950	35		400.80
			35	400.80
			35	400.80
16/12/2025	12:26:05.162	1		400.50
			1	400.50
			1	400.50
16/12/2025	12:24:38.385	50		400.65
			50	400.65
			50	400.65
16/12/2025	12:21:18.746	10		400.80
			10	400.80
			10	400.80
16/12/2025	12:20:02.160	2		401.00
			2	401.00
			2	401.00
16/12/2025	12:16:28.895	8		400.55
			8	400.55
			8	400.55
16/12/2025	12:14:14.952	50		400.50
			50	400.50
			50	400.50
16/12/2025	12:14:10.234	1		400.55
			1	400.55
			1	400.55
16/12/2025	12:10:50.928	29		400.65
			29	400.65
			29	400.65
16/12/2025	12:08:10.375	15		400.55
			15	400.55
			15	400.55
16/12/2025	12:08:02.766	75		400.55
			75	400.55
			75	400.55
16/12/2025	12:07:16.768	1		400.40
			1	400.40
			1	400.40
16/12/2025	12:00:37.608	100		400.80
			100	400.80
			100	400.80
16/12/2025	12:00:29.408	4		400.60
			4	400.60
			4	400.60
16/12/2025	11:58:06.087	5		400.85
			5	400.85
			5	400.85
16/12/2025	11:56:30.401	20		400.55
			20	400.55
			20	400.55
16/12/2025	11:56:30.313	2		400.50
			2	400.50
			2	400.50
16/12/2025	11:55:40.576	24		400.55
			24	400.55
			24	400.55
16/12/2025	11:54:06.427	55		400.50
			55	400.50
			55	400.50
16/12/2025	11:53:37.626	2		400.75
			2	400.75
			2	400.75
16/12/2025	11:53:30.767	100		400.50
			100	400.50
			100	400.50
16/12/2025	11:53:25.764	300		400.50
			300	400.50
			300	400.50
16/12/2025	11:52:35.428	1		400.80
			1	400.80
			1	400.80
16/12/2025	11:51:31.592	65		400.90
			65	400.90
			65	400.90
16/12/2025	11:48:31.821	15		400.85
			9	400.85
			6	400.85
			15	400.85
16/12/2025	11:46:33.564	240		401.20
			240	401.20
			240	401.20
16/12/2025	11:45:18.819	4		401.25
			4	401.25
			4	401.25
16/12/2025	11:43:12.711	45		401.00
			45	401.00
			45	401.00
16/12/2025	11:43:10.634	1		401.25
			1	401.25
			1	401.25
16/12/2025	11:42:48.278	1		401.00
			1	401.00
			1	401.00
16/12/2025	11:42:36.748	2		401.25
			2	401.25
			2	401.25
16/12/2025	11:41:06.727	1		400.90
			1	400.90
			1	400.90
16/12/2025	11:38:57.417	226		401.20
			226	401.20
			226	401.20
16/12/2025	11:38:43.855	130		401.00
			120	401.00
			130	401.00
			10	401.00
16/12/2025	11:37:29.555	20		400.95
			5	400.95
			20	400.95
			15	400.95
16/12/2025	11:37:17.797	2		400.95
			2	400.95
			2	400.95

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: 1 496.00
Ask: 1 496.50
Volume: 64 380
-2.45%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 16:14:43

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice