Tradegate Exchange

Tesla Inc.

1079

952

406.35

Date	Time	Volume	Order Volume	Price
16/12/2025	19:21:38.732	1		406.35
			1	406.35
			1	406.35
16/12/2025	19:21:37.261	9		406.35
			9	406.35
			9	406.35
16/12/2025	19:20:08.458	4		406.05
			4	406.05
			4	406.05
16/12/2025	19:19:58.255	13		406.00
			13	406.00
			13	406.00
16/12/2025	19:17:54.257	2		406.55
			2	406.55
			2	406.55
16/12/2025	19:16:43.142	1		406.90
			1	406.90
			1	406.90
16/12/2025	19:16:08.354	10		406.90
			10	406.90
			10	406.90
16/12/2025	19:15:57.530	5		406.70
			5	406.70
			5	406.70
16/12/2025	19:15:51.869	6		406.85
			6	406.85
			6	406.85
16/12/2025	19:15:40.733	1		406.80
			1	406.80
			1	406.80
16/12/2025	19:15:26.259	6		406.70
			6	406.70
			6	406.70
16/12/2025	19:15:22.295	1		406.70
			1	406.70
			1	406.70
16/12/2025	19:14:59.642	15		406.70
			15	406.70
			15	406.70
16/12/2025	19:13:26.381	6		406.10
			6	406.10
			6	406.10
16/12/2025	19:13:19.530	30		406.05
			30	406.05
			30	406.05
16/12/2025	19:13:19.219	6		406.10
			6	406.10
			6	406.10
16/12/2025	19:10:53.121	3		406.15
			3	406.15
			3	406.15
16/12/2025	19:10:42.351	3		406.00
			3	406.00
			3	406.00
16/12/2025	19:08:43.948	3		405.75
			3	405.75
			3	405.75
16/12/2025	19:06:15.357	6		405.00
			6	405.00
			6	405.00
16/12/2025	19:04:52.861	2		405.35
			2	405.35
			2	405.35
16/12/2025	19:04:34.337	1		405.35
			1	405.35
			1	405.35
16/12/2025	19:03:52.061	3		404.70
			3	404.70
			3	404.70
16/12/2025	18:59:39.994	3		405.00
			3	405.00
			3	405.00
16/12/2025	18:59:33.781	10		404.95
			10	404.95
			10	404.95
16/12/2025	18:58:35.806	1		405.10
			1	405.10
			1	405.10
16/12/2025	18:58:26.137	1		405.25
			1	405.25
			1	405.25
16/12/2025	18:58:10.759	1		404.95
			1	404.95
			1	404.95
16/12/2025	18:57:56.263	100		405.50
			100	405.50
			100	405.50
16/12/2025	18:56:31.055	4		406.00
			4	406.00
			4	406.00
16/12/2025	18:56:28.910	70		406.20
			70	406.20
			70	406.20
16/12/2025	18:54:40.987	3		405.70
			3	405.70
			3	405.70
16/12/2025	18:54:17.259	986		405.75
			986	405.75
			986	405.75
16/12/2025	18:54:14.349	1		406.10
			1	406.10
			1	406.10
16/12/2025	18:53:58.289	13		405.70
			13	405.70
			13	405.70
16/12/2025	18:53:25.561	4		406.15
			4	406.15
			4	406.15
16/12/2025	18:52:56.753	1		406.05
			1	406.05
			1	406.05
16/12/2025	18:52:10.547	1		406.10
			1	406.10
			1	406.10
16/12/2025	18:51:58.484	20		406.10
			20	406.10
			20	406.10
16/12/2025	18:51:46.642	175		406.05
			175	406.05
			175	406.05
16/12/2025	18:51:42.497	5		405.85
			5	405.85
			5	405.85
16/12/2025	18:51:28.309	100		405.80
			100	405.80
			100	405.80
16/12/2025	18:51:14.425	4		406.40
			4	406.40
			4	406.40
16/12/2025	18:50:22.876	15		406.55
			15	406.55
			15	406.55
16/12/2025	18:47:52.685	1		407.10
			1	407.10
			1	407.10
16/12/2025	18:47:44.298	8		407.40
			8	407.40
			8	407.40
16/12/2025	18:45:44.645	25		407.35
			25	407.35
			25	407.35
16/12/2025	18:45:01.995	7		407.00
			7	407.00
			7	407.00
16/12/2025	18:44:55.508	10		406.75
			10	406.75
			10	406.75
16/12/2025	18:42:49.596	7		407.20
			7	407.20
			7	407.20
16/12/2025	18:42:19.650	1		407.05
			1	407.05
			1	407.05
16/12/2025	18:41:30.796	30		407.35
			30	407.35
			30	407.35
16/12/2025	18:37:02.951	12		408.05
			12	408.05
			12	408.05
16/12/2025	18:35:27.767	5		408.15
			5	408.15
			5	408.15
16/12/2025	18:35:22.066	8		407.70
			8	407.70
			8	407.70
16/12/2025	18:33:58.930	8		407.55
			8	407.55
			8	407.55
16/12/2025	18:33:42.526	161		407.30
			128	407.30
			33	407.30
			161	407.30
16/12/2025	18:31:54.290	5		406.95
			5	406.95
			5	406.95
16/12/2025	18:31:07.123	8		406.90
			8	406.90
			8	406.90
16/12/2025	18:30:07.458	6		406.75
			6	406.75
			6	406.75
16/12/2025	18:29:27.982	2		406.45
			2	406.45
			2	406.45
16/12/2025	18:28:07.267	2		406.75
			2	406.75
			2	406.75
16/12/2025	18:25:22.755	20		407.45
			20	407.45
			20	407.45
16/12/2025	18:25:11.583	10		407.50
			10	407.50
			10	407.50
16/12/2025	18:25:08.452	20		407.40
			20	407.40
			20	407.40
16/12/2025	18:24:29.728	150		407.15
			150	407.15
			150	407.15
16/12/2025	18:24:04.158	12		407.95
			12	407.95
			12	407.95
16/12/2025	18:23:43.763	630		408.15
			630	408.15
			630	408.15
16/12/2025	18:23:21.897	13		408.35
			13	408.35
			13	408.35
16/12/2025	18:21:43.262	130		408.60
			130	408.60
			130	408.60
16/12/2025	18:21:32.124	150		408.45
			150	408.45
			150	408.45
16/12/2025	18:20:15.954	2		408.50
			2	408.50
			2	408.50
16/12/2025	18:19:53.670	2		408.30
			2	408.30
			2	408.30
16/12/2025	18:18:51.191	24		408.45
			20	408.45
			24	408.45
			4	408.45
16/12/2025	18:18:09.015	2		408.15
			2	408.15
			2	408.15
16/12/2025	18:17:57.748	98		408.00
			13	408.00
			98	408.00
			9	408.00
			76	408.00
16/12/2025	18:17:42.767	10		408.10
			9	408.10
			10	408.10
			1	408.10
16/12/2025	18:16:32.841	1		407.95
			1	407.95
			1	407.95
16/12/2025	18:16:14.374	3		408.15
			3	408.15
			3	408.15
16/12/2025	18:14:33.730	1		408.15
			1	408.15
			1	408.15
16/12/2025	18:13:26.173	612		408.00
			500	408.00
			33	408.00
			50	408.00
			612	408.00
			29	408.00
16/12/2025	18:13:04.455	5		407.85
			5	407.85
			5	407.85
16/12/2025	18:12:26.415	990		408.00
			15	408.00
			20	408.00
			990	408.00
			100	408.00
			100	408.00
			600	408.00
			155	408.00
16/12/2025	18:12:23.000	7		407.85
			7	407.85
			7	407.85
16/12/2025	18:12:06.333	3		407.50
			3	407.50
			3	407.50
16/12/2025	18:12:06.189	3		407.50
			3	407.50
			3	407.50
16/12/2025	18:11:27.349	4		407.00
			4	407.00
			4	407.00
16/12/2025	18:11:11.252	500		406.75
			500	406.75
			500	406.75
16/12/2025	18:11:10.814	3		406.70
			3	406.70
			3	406.70
16/12/2025	18:11:05.317	5		406.90
			5	406.90
			5	406.90
16/12/2025	18:10:40.465	6		406.50
			6	406.50
			6	406.50
16/12/2025	18:08:03.760	62		407.45
			62	407.45
			62	407.45
16/12/2025	18:07:45.563	3		407.25
			3	407.25
			3	407.25
16/12/2025	18:07:25.004	2		407.45
			2	407.45
			2	407.45
16/12/2025	18:07:14.688	25		407.00
			25	407.00
			25	407.00
16/12/2025	18:07:07.216	2		407.45
			2	407.45
			2	407.45
16/12/2025	18:06:07.839	5		406.85
			5	406.85
			5	406.85
16/12/2025	18:06:01.669	4		406.85
			4	406.85
			2	406.85
			2	406.85
16/12/2025	18:05:04.853	100		406.80
			100	406.80
			100	406.80
16/12/2025	18:03:43.070	150		407.45
			150	407.45
			150	407.45
16/12/2025	18:03:26.875	100		407.95
			100	407.95
			100	407.95
16/12/2025	18:02:57.993	1		407.70
			1	407.70
			1	407.70
16/12/2025	18:02:21.374	3		407.55
			3	407.55
			3	407.55
16/12/2025	18:01:05.796	100		407.00
			100	407.00
			100	407.00
16/12/2025	18:01:01.053	10		407.10
			10	407.10
			10	407.10
16/12/2025	18:00:54.304	160		406.65
			160	406.65
			160	406.65
16/12/2025	18:00:42.149	200		407.15
			200	407.15
			200	407.15
16/12/2025	18:00:23.578	3		407.25
			3	407.25
			3	407.25
16/12/2025	17:59:18.052	14		407.65
			14	407.65
			14	407.65
16/12/2025	17:59:14.163	280		407.40
			280	407.40
			280	407.40
16/12/2025	17:58:58.454	3		407.10
			3	407.10
			3	407.10
16/12/2025	17:58:51.603	1		407.35
			1	407.35
			1	407.35
16/12/2025	17:57:35.801	2		407.35
			2	407.35
			2	407.35
16/12/2025	17:57:22.419	113		407.35
			113	407.35
			113	407.35
16/12/2025	17:57:05.509	1		407.00
			1	407.00
			1	407.00
16/12/2025	17:56:36.927	1		406.80
			1	406.80
			1	406.80
16/12/2025	17:56:25.652	9		406.95
			9	406.95
			9	406.95
16/12/2025	17:55:42.187	1		406.45
			1	406.45
			1	406.45
16/12/2025	17:53:46.643	74		406.55
			74	406.55
			74	406.55
16/12/2025	17:52:54.527	25		406.20
			25	406.20
			25	406.20
16/12/2025	17:52:54.006	100		406.25
			100	406.25
			100	406.25
16/12/2025	17:51:36.623	1		406.50
			1	406.50
			1	406.50
16/12/2025	17:49:52.214	7		406.10
			7	406.10
			7	406.10
16/12/2025	17:49:18.869	15		405.95
			15	405.95
			15	405.95
16/12/2025	17:49:18.122	20		405.65
			20	405.65
			20	405.65
16/12/2025	17:48:12.390	1		405.50
			1	405.50
			1	405.50
16/12/2025	17:46:30.872	20		405.30
			20	405.30
			20	405.30
16/12/2025	17:46:20.490	20		405.25
			20	405.25
			20	405.25
16/12/2025	17:45:23.291	31		405.00
			12	405.00
			31	405.00
			19	405.00
16/12/2025	17:42:48.038	3		404.85
			3	404.85
			3	404.85
16/12/2025	17:40:47.757	6		404.60
			6	404.60
			6	404.60
16/12/2025	17:40:05.509	1		405.00
			1	405.00
			1	405.00
16/12/2025	17:40:01.248	6		405.20
			6	405.20
			6	405.20
16/12/2025	17:39:18.860	15		404.85
			15	404.85
			15	404.85
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

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: 1 505.00
Ask: 1 507.00
Volume: 72 139
-1.66%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 19:22:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice