Tradegate Exchange

Tesla Inc.

443

408

390.65

Date	Time	Volume	Order Volume	Price
05/12/2025	12:28:43.695	10		390.65
			10	390.65
			10	390.65
05/12/2025	12:28:41.210	300		390.70
			300	390.70
			300	390.70
05/12/2025	12:28:36.523	300		390.70
			300	390.70
			300	390.70
05/12/2025	12:28:29.722	4		390.65
			4	390.65
			4	390.65
05/12/2025	12:28:14.865	50		390.70
			50	390.70
			50	390.70
05/12/2025	12:27:24.616	1		390.60
			1	390.60
			1	390.60
05/12/2025	12:26:44.311	20		390.55
			20	390.55
			20	390.55
05/12/2025	12:26:17.720	2		390.50
			2	390.50
			2	390.50
05/12/2025	12:24:12.138	51		390.45
			51	390.45
			51	390.45
05/12/2025	12:20:40.843	8		390.45
			8	390.45
			8	390.45
05/12/2025	12:20:10.457	1		390.40
			1	390.40
			1	390.40
05/12/2025	12:18:55.971	5		390.60
			5	390.60
			5	390.60
05/12/2025	12:18:40.056	1		390.60
			1	390.60
			1	390.60
05/12/2025	12:17:40.378	15		390.30
			15	390.30
			15	390.30
05/12/2025	12:17:36.927	2		390.30
			2	390.30
			2	390.30
05/12/2025	12:12:58.216	2		390.55
			2	390.55
			2	390.55
05/12/2025	12:11:44.654	1		390.40
			1	390.40
			1	390.40
05/12/2025	12:11:15.338	12		390.45
			12	390.45
			12	390.45
05/12/2025	12:07:24.144	33		390.60
			33	390.60
			33	390.60
05/12/2025	12:07:16.008	4		390.45
			4	390.45
			4	390.45
05/12/2025	12:05:51.064	2		390.30
			2	390.30
			2	390.30
05/12/2025	12:05:23.338	100		390.40
			100	390.40
			100	390.40
05/12/2025	12:04:08.136	1		390.65
			1	390.65
			1	390.65
05/12/2025	12:04:02.302	1		390.55
			1	390.55
			1	390.55
05/12/2025	12:01:00.671	30		390.65
			30	390.65
			30	390.65
05/12/2025	12:00:34.234	1		390.65
			1	390.65
			1	390.65
05/12/2025	11:59:42.406	3		390.60
			3	390.60
			3	390.60
05/12/2025	11:57:46.315	50		390.70
			50	390.70
			50	390.70
05/12/2025	11:57:34.792	20		390.80
			20	390.80
			20	390.80
05/12/2025	11:57:16.760	13		390.70
			13	390.70
			13	390.70
05/12/2025	11:56:54.817	30		390.65
			30	390.65
			30	390.65
05/12/2025	11:54:47.883	10		390.80
			10	390.80
			10	390.80
05/12/2025	11:54:08.073	1		390.80
			1	390.80
			1	390.80
05/12/2025	11:54:02.868	1		390.80
			1	390.80
			1	390.80
05/12/2025	11:53:41.221	2		390.70
			2	390.70
			2	390.70
05/12/2025	11:53:17.220	14		390.70
			14	390.70
			14	390.70
05/12/2025	11:52:44.109	2		390.70
			2	390.70
			2	390.70
05/12/2025	11:50:38.635	13		390.80
			13	390.80
			13	390.80
05/12/2025	11:50:11.014	3		390.65
			3	390.65
			3	390.65
05/12/2025	11:50:09.065	6		390.65
			6	390.65
			6	390.65
05/12/2025	11:48:27.794	14		390.85
			14	390.85
			14	390.85
05/12/2025	11:46:47.171	3		391.10
			3	391.10
			3	391.10
05/12/2025	11:46:13.115	5		391.15
			5	391.15
			5	391.15
05/12/2025	11:45:45.247	26		391.25
			26	391.25
			26	391.25
05/12/2025	11:43:51.382	26		391.05
			26	391.05
			26	391.05
05/12/2025	11:42:37.035	5		391.00
			5	391.00
			5	391.00
05/12/2025	11:41:41.740	26		390.95
			26	390.95
			26	390.95
05/12/2025	11:39:47.328	89		390.95
			89	390.95
			89	390.95
05/12/2025	11:37:54.633	1		391.00
			1	391.00
			1	391.00
05/12/2025	11:37:09.243	30		391.05
			30	391.05
			30	391.05
05/12/2025	11:36:45.532	13		391.10
			13	391.10
			13	391.10
05/12/2025	11:36:36.248	15		390.95
			15	390.95
			15	390.95
05/12/2025	11:34:16.306	302		391.10
			302	391.10
			302	391.10
05/12/2025	11:32:38.266	1		391.00
			1	391.00
			1	391.00
05/12/2025	11:32:10.675	1		390.95
			1	390.95
			1	390.95
05/12/2025	11:31:27.105	40		391.00
			40	391.00
			15	391.00
			25	391.00
05/12/2025	11:26:29.804	1		390.95
			1	390.95
			1	390.95
05/12/2025	11:25:48.885	5		390.80
			5	390.80
			5	390.80
05/12/2025	11:23:08.840	2		390.85
			2	390.85
			2	390.85
05/12/2025	11:22:36.719	81		390.80
			81	390.80
			81	390.80
05/12/2025	11:22:10.606	7		390.85
			7	390.85
			7	390.85
05/12/2025	11:21:44.796	23		390.90
			23	390.90
			23	390.90
05/12/2025	11:21:03.974	8		390.75
			8	390.75
			8	390.75
05/12/2025	11:17:24.242	2		390.90
			2	390.90
			2	390.90
05/12/2025	11:16:24.239	1		390.65
			1	390.65
			1	390.65
05/12/2025	11:14:34.941	2		390.75
			2	390.75
			2	390.75
05/12/2025	11:11:15.248	2		390.50
			2	390.50
			2	390.50
05/12/2025	11:10:59.191	15		390.65
			15	390.65
			15	390.65
05/12/2025	11:09:14.862	1		390.65
			1	390.65
			1	390.65
05/12/2025	11:08:53.305	17		390.40
			17	390.40
			17	390.40
05/12/2025	11:08:32.143	5		390.55
			5	390.55
			5	390.55
05/12/2025	11:02:09.372	5		390.60
			5	390.60
			5	390.60
05/12/2025	11:01:05.761	70		390.55
			70	390.55
			70	390.55
05/12/2025	11:00:47.924	2		390.55
			2	390.55
			2	390.55
05/12/2025	11:00:35.018	4		390.55
			4	390.55
			4	390.55
05/12/2025	11:00:11.967	1		390.75
			1	390.75
			1	390.75
05/12/2025	10:59:38.556	1		390.85
			1	390.85
			1	390.85
05/12/2025	10:59:22.247	1		390.80
			1	390.80
			1	390.80
05/12/2025	10:58:55.699	75		390.95
			75	390.95
			75	390.95
05/12/2025	10:57:20.071	9		390.70
			9	390.70
			9	390.70
05/12/2025	10:57:06.122	51		390.75
			45	390.75
			6	390.75
			51	390.75
05/12/2025	10:56:22.234	300		390.75
			300	390.75
			300	390.75
05/12/2025	10:56:10.808	1		390.70
			1	390.70
			1	390.70
05/12/2025	10:55:52.485	10		390.65
			10	390.65
			10	390.65
05/12/2025	10:54:56.222	64		390.80
			64	390.80
			64	390.80
05/12/2025	10:54:48.662	3		390.65
			3	390.65
			3	390.65
05/12/2025	10:53:38.239	1		390.80
			1	390.80
			1	390.80
05/12/2025	10:53:08.442	1		390.80
			1	390.80
			1	390.80
05/12/2025	10:53:04.316	1		390.65
			1	390.65
			1	390.65
05/12/2025	10:52:54.860	207		390.60
			207	390.60
			207	390.60
05/12/2025	10:52:51.639	30		390.60
			30	390.60
			30	390.60
05/12/2025	10:52:01.409	3		390.65
			3	390.65
			3	390.65
05/12/2025	10:51:52.253	1		390.70
			1	390.70
			1	390.70
05/12/2025	10:50:26.859	3		390.75
			3	390.75
			3	390.75
05/12/2025	10:49:25.070	3		390.75
			3	390.75
			3	390.75
05/12/2025	10:49:22.894	55		390.75
			55	390.75
			55	390.75
05/12/2025	10:48:51.053	3		390.95
			3	390.95
			3	390.95
05/12/2025	10:47:07.191	1		391.10
			1	391.10
			1	391.10
05/12/2025	10:45:52.742	1		391.00
			1	391.00
			1	391.00
05/12/2025	10:45:34.094	1		391.05
			1	391.05
			1	391.05
05/12/2025	10:42:37.230	1		390.45
			1	390.45
			1	390.45
05/12/2025	10:41:57.068	1		390.30
			1	390.30
			1	390.30
05/12/2025	10:41:48.904	31		390.30
			31	390.30
			31	390.30
05/12/2025	10:40:05.810	2		390.30
			2	390.30
			2	390.30
05/12/2025	10:39:59.378	70		390.35
			70	390.35
			70	390.35
05/12/2025	10:39:02.995	4		390.50
			4	390.50
			4	390.50
05/12/2025	10:38:33.055	1		390.45
			1	390.45
			1	390.45
05/12/2025	10:37:44.414	1		390.55
			1	390.55
			1	390.55
05/12/2025	10:36:50.765	1		390.85
			1	390.85
			1	390.85
05/12/2025	10:34:08.608	30		390.55
			30	390.55
			30	390.55
05/12/2025	10:31:55.031	10		390.80
			10	390.80
			10	390.80
05/12/2025	10:30:34.163	25		390.80
			25	390.80
			25	390.80
05/12/2025	10:30:34.063	20		390.90
			20	390.90
			20	390.90
05/12/2025	10:30:28.536	300		391.05
			300	391.05
			300	391.05
05/12/2025	10:29:58.256	179		391.15
			179	391.15
			179	391.15
05/12/2025	10:29:00.400	12		391.20
			12	391.20
			12	391.20
05/12/2025	10:27:20.163	10		391.40
			10	391.40
			10	391.40
05/12/2025	10:26:12.059	25		391.15
			25	391.15
			25	391.15
05/12/2025	10:24:29.389	10		391.05
			10	391.05
			10	391.05
05/12/2025	10:24:20.076	30		390.95
			30	390.95
			30	390.95
05/12/2025	10:24:07.906	150		391.00
			150	391.00
			150	391.00
05/12/2025	10:24:03.483	150		391.00
			150	391.00
			150	391.00
05/12/2025	10:23:26.800	1		390.95
			1	390.95
			1	390.95
05/12/2025	10:22:50.101	10		390.95
			10	390.95
			10	390.95
05/12/2025	10:22:05.038	38		391.05
			38	391.05
			38	391.05
05/12/2025	10:20:47.061	105		391.00
			105	391.00
			105	391.00
05/12/2025	10:20:29.190	15		390.95
			15	390.95
			15	390.95
05/12/2025	10:20:04.895	25		391.00
			25	391.00
			25	391.00
05/12/2025	10:19:51.580	250		391.10
			250	391.10
			250	391.10
05/12/2025	10:18:48.429	1		391.05
			1	391.05
			1	391.05
05/12/2025	10:18:31.997	100		391.10
			100	391.10
			100	391.10
05/12/2025	10:18:08.367	1		391.30
			1	391.30
			1	391.30
05/12/2025	10:17:54.585	1		391.15
			1	391.15
			1	391.15
05/12/2025	10:17:11.969	4		391.10
			4	391.10
			4	391.10
05/12/2025	10:12:09.515	5		391.45
			5	391.45
			5	391.45
05/12/2025	10:10:40.031	5		391.60
			5	391.60
			5	391.60
05/12/2025	10:09:35.215	5		391.80
			5	391.80
			5	391.80
05/12/2025	10:09:21.521	4		391.65
			4	391.65
			4	391.65
05/12/2025	10:08:44.877	10		391.80
			10	391.80
			10	391.80
05/12/2025	10:07:57.988	5		391.80
			5	391.80
			5	391.80
05/12/2025	10:06:58.102	20		391.40
			20	391.40
			20	391.40
05/12/2025	10:06:40.680	1		391.80
			1	391.80
			1	391.80
05/12/2025	10:05:43.911	30		392.10
			30	392.10
			30	392.10
05/12/2025	10:05:29.023	74		392.00
			10	392.00
			2	392.00
			50	392.00
			7	392.00
			4	392.00
			1	392.00
			74	392.00
05/12/2025	10:05:18.715	130		391.90
			130	391.90
			130	391.90
05/12/2025	10:04:57.742	5		391.80
			5	391.80
			5	391.80
05/12/2025	10:04:43.005	5		391.60
			5	391.60
			5	391.60
05/12/2025	10:03:52.621	5		391.25
			5	391.25
			5	391.25
05/12/2025	10:02:58.129	1		391.25
			1	391.25
			1	391.25
05/12/2025	10:02:21.177	2		391.30
			2	391.30
			2	391.30
05/12/2025	10:01:14.635	30		390.85
			30	390.85
			30	390.85
05/12/2025	10:01:11.688	120		390.95
			120	390.95
			120	390.95
05/12/2025	10:00:29.525	7		391.00
			7	391.00
			7	391.00
05/12/2025	09:59:10.444	10		391.25
			10	391.25
			10	391.25
05/12/2025	09:58:54.534	4		391.05
			4	391.05
			4	391.05
05/12/2025	09:58:25.716	23		391.05
			23	391.05
			23	391.05
05/12/2025	09:57:39.049	5		391.05
			5	391.05
			5	391.05
05/12/2025	09:51:59.010	5		391.25
			5	391.25
			5	391.25
05/12/2025	09:51:31.506	1		391.05
			1	391.05
			1	391.05
05/12/2025	09:51:14.259	6		391.05
			6	391.05
			6	391.05
05/12/2025	09:51:01.848	8		391.05
			8	391.05
			8	391.05
05/12/2025	09:50:24.574	5		391.30
			5	391.30
			5	391.30
05/12/2025	09:48:28.847	19		391.15
			19	391.15
			19	391.15
05/12/2025	09:47:40.478	13		391.35
			13	391.35
			13	391.35
05/12/2025	09:45:27.823	5		391.30
			5	391.30
			5	391.30
05/12/2025	09:45:10.379	13		391.20
			13	391.20
			13	391.20
05/12/2025	09:45:08.403	1		391.40
			1	391.40
			1	391.40
05/12/2025	09:44:55.525	1		391.30
			1	391.30
			1	391.30
05/12/2025	09:44:41.315	5		391.40
			5	391.40
			5	391.40
05/12/2025	09:44:35.377	18		391.40
			18	391.40
			18	391.40
05/12/2025	09:44:31.958	12		391.40
			12	391.40
			12	391.40
05/12/2025	09:43:51.831	16		391.35
			16	391.35
			16	391.35
05/12/2025	09:43:32.354	3		391.15
			3	391.15
			3	391.15
05/12/2025	09:42:12.765	20		391.25
			20	391.25
			20	391.25
05/12/2025	09:40:11.554	1		391.20
			1	391.20
			1	391.20
05/12/2025	09:40:11.446	10		391.20
			10	391.20
			10	391.20
05/12/2025	09:39:17.595	40		391.30
			40	391.30
			40	391.30
05/12/2025	09:37:03.402	55		391.45
			55	391.45
			55	391.45
05/12/2025	09:36:03.173	2		391.45
			2	391.45
			2	391.45
05/12/2025	09:35:50.837	25		391.65
			25	391.65
			25	391.65
05/12/2025	09:35:41.904	1		391.45
			1	391.45
			1	391.45
05/12/2025	09:35:16.704	15		391.70
			15	391.70
			15	391.70
05/12/2025	09:34:58.517	10		391.65
			10	391.65
			10	391.65
05/12/2025	09:34:14.686	1		391.60
			1	391.60
			1	391.60
05/12/2025	09:34:03.601	10		391.75
			10	391.75
			10	391.75
05/12/2025	09:30:14.242	3		391.60
			3	391.60
			3	391.60
05/12/2025	09:29:55.476	27		391.65
			27	391.65
			27	391.65
05/12/2025	09:29:00.281	1		391.60
			1	391.60
			1	391.60
05/12/2025	09:28:55.725	2		391.65
			2	391.65
			2	391.65
05/12/2025	09:28:08.096	300		391.55
			300	391.55
			300	391.55
05/12/2025	09:27:59.175	5		391.70
			5	391.70
			5	391.70
05/12/2025	09:27:15.033	4		391.65
			4	391.65
			4	391.65
05/12/2025	09:26:48.206	30		391.80
			30	391.80
			30	391.80
05/12/2025	09:26:32.678	50		391.55
			50	391.55
			50	391.55
05/12/2025	09:25:29.968	4		391.30
			4	391.30
			4	391.30
05/12/2025	09:24:07.962	1		391.60
			1	391.60
			1	391.60
05/12/2025	09:23:40.585	4		391.30
			4	391.30
			4	391.30
05/12/2025	09:21:43.766	3		391.65
			3	391.65
			3	391.65
05/12/2025	09:21:37.937	1		391.60
			1	391.60
			1	391.60
05/12/2025	09:21:27.203	14		391.35
			14	391.35
			14	391.35
05/12/2025	09:21:25.963	1		391.35
			1	391.35
			1	391.35
05/12/2025	09:19:29.449	103		391.25
			103	391.25
			103	391.25
05/12/2025	09:18:35.104	10		391.50
			10	391.50
			10	391.50
05/12/2025	09:16:39.207	1		391.35
			1	391.35
			1	391.35
05/12/2025	09:14:07.464	3		391.60
			3	391.60
			3	391.60
05/12/2025	09:13:07.744	1		391.80
			1	391.80
			1	391.80
05/12/2025	09:12:53.255	6		391.60
			6	391.60
			6	391.60
05/12/2025	09:12:50.937	1		391.50
			1	391.50
			1	391.50
05/12/2025	09:10:56.745	6		391.60
			6	391.60
			6	391.60
05/12/2025	09:10:07.806	1		391.60
			1	391.60
			1	391.60
05/12/2025	09:09:49.413	14		391.65
			14	391.65
			14	391.65
05/12/2025	09:09:48.277	2		391.45
			2	391.45
			2	391.45
05/12/2025	09:09:02.670	169		391.70
			169	391.70
			169	391.70
05/12/2025	09:08:39.092	2		391.65
			2	391.65
			2	391.65
05/12/2025	09:08:26.902	1		391.65
			1	391.65
			1	391.65
05/12/2025	09:07:56.915	2		391.60
			2	391.60
			2	391.60
05/12/2025	09:07:07.687	1		391.55
			1	391.55
			1	391.55
05/12/2025	09:06:40.520	1		391.30
			1	391.30
			1	391.30
05/12/2025	09:06:10.841	4		391.55
			4	391.55
			4	391.55
05/12/2025	09:05:38.951	15		391.55
			15	391.55
			15	391.55
05/12/2025	09:04:52.853	2		391.55
			2	391.55
			2	391.55
05/12/2025	09:04:33.009	6		391.40
			6	391.40
			6	391.40
05/12/2025	09:04:30.471	1		391.40
			1	391.40
			1	391.40
05/12/2025	09:04:27.183	2		391.40
			2	391.40
			2	391.40
05/12/2025	09:03:29.896	5		391.75
			5	391.75
			5	391.75
05/12/2025	09:03:01.252	3		391.25
			3	391.25
			3	391.25
05/12/2025	09:02:31.772	15		391.35
			15	391.35
			15	391.35
05/12/2025	09:02:30.365	300		391.35
			300	391.35
			300	391.35
05/12/2025	09:02:29.054	300		391.35
			300	391.35
			300	391.35
05/12/2025	09:02:28.540	1		391.75
			1	391.75
			1	391.75
05/12/2025	09:02:28.351	7		391.35
			7	391.35
			7	391.35
05/12/2025	09:02:27.848	20		391.35
			20	391.35
			20	391.35
05/12/2025	09:02:27.245	60		391.35
			60	391.35
			60	391.35
05/12/2025	09:02:25.531	300		391.35
			300	391.35
			300	391.35
05/12/2025	09:02:24.931	7		391.35
			7	391.35
			7	391.35
05/12/2025	09:02:18.401	39		391.50
			39	391.50
			39	391.50
05/12/2025	09:02:13.761	33		391.55
			33	391.55
			33	391.55
05/12/2025	09:02:13.459	20		391.55
			20	391.55
			20	391.55
05/12/2025	09:02:13.057	12		391.55
			12	391.55
			12	391.55
05/12/2025	09:02:12.854	40		391.55
			40	391.55
			40	391.55
05/12/2025	09:02:12.449	37		391.55
			37	391.55
			37	391.55
05/12/2025	09:02:12.349	40		391.55
			40	391.55
			40	391.55
05/12/2025	09:02:11.746	92		391.30
			92	391.30
			92	391.30
05/12/2025	09:01:52.792	435		391.70
			435	391.70
			435	391.70
05/12/2025	09:01:50.625	1 274		391.75
			859	391.75
			6	391.75
			1 173	391.75
			50	391.75
			20	391.75
			25	391.75
			415	391.75
05/12/2025	08:59:01.517	300		391.45
			300	391.45
			300	391.45
05/12/2025	08:55:36.814	25		391.00
			25	391.00
			25	391.00
05/12/2025	08:55:30.124	1		391.70
			1	391.70
			1	391.70
05/12/2025	08:53:42.619	2		391.75
			2	391.75
			2	391.75
05/12/2025	08:53:24.531	6		391.60
			6	391.60
			6	391.60
05/12/2025	08:53:22.085	40		391.60
			40	391.60
			40	391.60
05/12/2025	08:53:21.682	1		391.60
			1	391.60
			1	391.60
05/12/2025	08:53:17.757	138		391.60
			138	391.60
			138	391.60
05/12/2025	08:53:17.438	8		391.60
			8	391.60
			8	391.60
05/12/2025	08:53:17.257	91		391.60
			91	391.60
			91	391.60
05/12/2025	08:53:04.641	9		391.80
			9	391.80
			9	391.80
05/12/2025	08:52:35.686	4		391.60
			4	391.60
			4	391.60
05/12/2025	08:51:49.068	8		391.60
			8	391.60
			8	391.60
05/12/2025	08:51:45.377	15		391.60
			15	391.60
			15	391.60
05/12/2025	08:50:43.430	1		391.80
			1	391.80
			1	391.80
05/12/2025	08:49:48.773	1		391.80
			1	391.80
			1	391.80
05/12/2025	08:49:26.311	50		391.60
			50	391.60
			50	391.60
05/12/2025	08:49:25.004	20		391.60
			20	391.60
			20	391.60
05/12/2025	08:49:19.878	6		391.60
			6	391.60
			6	391.60
05/12/2025	08:49:14.644	250		391.60
			250	391.60
			250	391.60
05/12/2025	08:49:14.242	130		391.60
			130	391.60
			130	391.60
05/12/2025	08:49:07.997	80		391.60
			80	391.60
			80	391.60
05/12/2025	08:49:04.978	60		391.60
			60	391.60
			60	391.60
05/12/2025	08:48:57.929	130		391.60
			130	391.60
			130	391.60
05/12/2025	08:48:56.723	162		391.60
			162	391.60
			162	391.60
05/12/2025	08:48:54.709	12		391.60
			12	391.60
			12	391.60
05/12/2025	08:48:53.819	2		391.90
			2	391.90
			2	391.90
05/12/2025	08:48:49.879	647		391.90
			647	391.90
			647	391.90
05/12/2025	08:48:46.053	332		391.70
			332	391.70
			22	391.70
			10	391.70
			300	391.70
05/12/2025	08:48:23.127	300		391.50
			300	391.50
			300	391.50
05/12/2025	08:48:00.643	213		391.50
			213	391.50
			213	391.50
05/12/2025	08:46:16.779	1		391.05
			1	391.05
			1	391.05
05/12/2025	08:46:09.727	6		391.50
			3	391.50
			6	391.50
			3	391.50
05/12/2025	08:46:04.957	200		391.20
			200	391.20
			200	391.20
05/12/2025	08:46:02.617	200		391.05
			200	391.05
			192	391.05
			8	391.05
05/12/2025	08:44:35.375	300		390.95
			300	390.95
			300	390.95
05/12/2025	08:42:57.470	7		390.85
			7	390.85
			7	390.85
05/12/2025	08:41:53.589	16		390.95
			16	390.95
			16	390.95
05/12/2025	08:40:43.922	28		390.85
			28	390.85
			28	390.85
05/12/2025	08:40:42.312	102		390.85
			102	390.85
			102	390.85
05/12/2025	08:40:41.809	148		390.85
			148	390.85
			148	390.85
05/12/2025	08:40:20.632	10		390.95
			10	390.95
			10	390.95
05/12/2025	08:38:32.054	5		390.85
			5	390.85
			5	390.85
05/12/2025	08:38:05.926	2		390.85
			2	390.85
			2	390.85
05/12/2025	08:37:52.568	250		390.85
			250	390.85
			250	390.85
05/12/2025	08:37:38.363	10		390.95
			10	390.95
			10	390.95
05/12/2025	08:37:27.443	140		390.85
			140	390.85
			140	390.85
05/12/2025	08:37:27.342	62		390.85
			62	390.85
			62	390.85
05/12/2025	08:37:26.740	98		390.85
			98	390.85
			98	390.85
05/12/2025	08:37:19.896	300		390.90
			300	390.90
			300	390.90
05/12/2025	08:37:16.388	90		390.90
			90	390.90
			90	390.90
05/12/2025	08:37:15.784	27		390.90
			27	390.90
			27	390.90
05/12/2025	08:37:14.097	7		390.90
			7	390.90
			7	390.90
05/12/2025	08:37:13.371	7		390.90
			7	390.90
			7	390.90
05/12/2025	08:37:12.767	7		390.90
			7	390.90
			7	390.90
05/12/2025	08:37:12.166	50		390.90
			50	390.90
			50	390.90
05/12/2025	08:37:11.561	105		390.90
			105	390.90
			105	390.90
05/12/2025	08:37:08.343	239		390.90
			239	390.90
			239	390.90
05/12/2025	08:37:07.741	223		390.90
			223	390.90
			223	390.90
05/12/2025	08:37:06.011	300		390.90
			300	390.90
			300	390.90
05/12/2025	08:37:05.220	300		390.90
			300	390.90
			300	390.90
05/12/2025	08:37:04.259	300		390.90
			300	390.90
			300	390.90
05/12/2025	08:36:58.526	200		390.95
			200	390.95
			200	390.95
05/12/2025	08:36:53.977	300		390.90
			300	390.90
			300	390.90
05/12/2025	08:36:50.423	300		390.85
			300	390.85
			300	390.85
05/12/2025	08:35:45.006	5		390.70
			5	390.70
			5	390.70
05/12/2025	08:35:21.264	2		390.70
			2	390.70
			2	390.70
05/12/2025	08:35:03.679	2		390.85
			2	390.85
			2	390.85
05/12/2025	08:34:58.738	44		390.70
			44	390.70
			44	390.70
05/12/2025	08:34:58.236	8		390.70
			8	390.70
			8	390.70
05/12/2025	08:34:41.255	10		390.85
			10	390.85
			10	390.85
05/12/2025	08:34:22.887	10		390.85
			10	390.85
			10	390.85
05/12/2025	08:34:05.569	1		390.70
			1	390.70
			1	390.70
05/12/2025	08:33:49.198	200		390.80
			200	390.80
			200	390.80
05/12/2025	08:33:20.425	200		390.75
			200	390.75
			200	390.75
05/12/2025	08:32:52.386	5		390.65
			5	390.65
			5	390.65
05/12/2025	08:32:45.977	150		390.65
			150	390.65
			150	390.65
05/12/2025	08:32:04.752	1 762		390.90
			200	390.90
			200	390.90
			1 362	390.90
			1 762	390.90
05/12/2025	08:31:42.213	260		390.50
			250	390.50
			10	390.50
			260	390.50
05/12/2025	08:31:12.153	1 390		391.00
			1 390	391.00
			5	391.00
			1 328	391.00
			57	391.00
05/12/2025	08:31:09.591	310		390.85
			300	390.85
			10	390.85
			310	390.85

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: 1 537.00
Ask: 1 537.50
Volume: 26 937
+0.13%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 12:31:30

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice