Tradegate Exchange

Tesla Inc.

883

799

287.00

Date	Time	Volume	Order Volume	Price
12/08/2025	16:44:23.259	48		287.00
			33	287.00
			15	287.00
			48	287.00
12/08/2025	16:43:13.619	50		287.10
			50	287.10
			50	287.10
12/08/2025	16:42:59.513	5		287.05
			5	287.05
			5	287.05
12/08/2025	16:42:48.576	100		287.30
			100	287.30
			100	287.30
12/08/2025	16:40:49.081	10		287.30
			10	287.30
			10	287.30
12/08/2025	16:39:43.807	1		287.30
			1	287.30
			1	287.30
12/08/2025	16:39:15.640	1		287.20
			1	287.20
			1	287.20
12/08/2025	16:38:43.294	7		287.00
			7	287.00
			7	287.00
12/08/2025	16:38:40.125	25		286.85
			25	286.85
			25	286.85
12/08/2025	16:38:39.674	6		286.70
			6	286.70
			6	286.70
12/08/2025	16:38:24.734	1		286.75
			1	286.75
			1	286.75
12/08/2025	16:38:22.524	1		286.90
			1	286.90
			1	286.90
12/08/2025	16:36:48.452	3		286.50
			3	286.50
			3	286.50
12/08/2025	16:36:32.660	1		287.00
			1	287.00
			1	287.00
12/08/2025	16:36:14.858	4		286.70
			4	286.70
			4	286.70
12/08/2025	16:36:04.894	1		286.85
			1	286.85
			1	286.85
12/08/2025	16:35:53.666	7		286.95
			7	286.95
			7	286.95
12/08/2025	16:35:41.843	1		286.70
			1	286.70
			1	286.70
12/08/2025	16:35:39.218	100		286.50
			100	286.50
			100	286.50
12/08/2025	16:34:52.090	2		287.00
			2	287.00
			2	287.00
12/08/2025	16:32:28.689	820		286.70
			820	286.70
			820	286.70
12/08/2025	16:32:22.085	50		287.00
			50	287.00
			50	287.00
12/08/2025	16:31:53.411	90		287.50
			90	287.50
			90	287.50
12/08/2025	16:31:33.779	30		287.85
			30	287.85
			30	287.85
12/08/2025	16:31:11.203	10		288.10
			10	288.10
			10	288.10
12/08/2025	16:30:52.575	9		288.00
			9	288.00
			9	288.00
12/08/2025	16:30:45.724	125		288.00
			125	288.00
			125	288.00
12/08/2025	16:29:30.578	11		286.85
			11	286.85
			11	286.85
12/08/2025	16:29:25.674	120		286.80
			120	286.80
			120	286.80
12/08/2025	16:28:38.002	38		287.00
			38	287.00
			38	287.00
12/08/2025	16:28:20.836	13		287.55
			13	287.55
			13	287.55
12/08/2025	16:27:39.716	50		287.65
			50	287.65
			50	287.65
12/08/2025	16:27:28.322	400		287.70
			400	287.70
			400	287.70
12/08/2025	16:27:17.153	3		287.50
			3	287.50
			3	287.50
12/08/2025	16:26:33.185	5		287.00
			5	287.00
			5	287.00
12/08/2025	16:25:44.942	2		286.90
			2	286.90
			2	286.90
12/08/2025	16:24:49.306	3		286.10
			3	286.10
			3	286.10
12/08/2025	16:24:35.932	1		286.15
			1	286.15
			1	286.15
12/08/2025	16:22:12.711	80		286.90
			80	286.90
			80	286.90
12/08/2025	16:21:55.700	10		287.15
			10	287.15
			10	287.15
12/08/2025	16:20:59.096	16		287.15
			16	287.15
			16	287.15
12/08/2025	16:20:37.829	31		287.00
			31	287.00
			31	287.00
12/08/2025	16:20:19.807	35		286.80
			35	286.80
			35	286.80
12/08/2025	16:20:19.715	430		286.55
			430	286.55
			430	286.55
12/08/2025	16:20:09.601	15		286.50
			15	286.50
			15	286.50
12/08/2025	16:20:06.366	3		286.60
			3	286.60
			3	286.60
12/08/2025	16:19:00.539	29		286.90
			29	286.90
			29	286.90
12/08/2025	16:18:45.968	1		287.15
			1	287.15
			1	287.15
12/08/2025	16:18:32.925	130		287.25
			130	287.25
			130	287.25
12/08/2025	16:18:04.933	5		287.80
			5	287.80
			5	287.80
12/08/2025	16:17:53.970	8		287.55
			8	287.55
			8	287.55
12/08/2025	16:17:11.493	1		287.60
			1	287.60
			1	287.60
12/08/2025	16:16:56.686	74		287.75
			74	287.75
			74	287.75
12/08/2025	16:16:46.747	1		288.05
			1	288.05
			1	288.05
12/08/2025	16:16:17.125	9		288.00
			9	288.00
			9	288.00
12/08/2025	16:16:16.261	1		287.95
			1	287.95
			1	287.95
12/08/2025	16:16:14.382	10		287.95
			10	287.95
			10	287.95
12/08/2025	16:16:06.054	1		288.35
			1	288.35
			1	288.35
12/08/2025	16:15:58.050	1		288.20
			1	288.20
			1	288.20
12/08/2025	16:15:56.408	30		288.25
			30	288.25
			30	288.25
12/08/2025	16:15:23.641	1		288.05
			1	288.05
			1	288.05
12/08/2025	16:15:13.974	2		288.05
			2	288.05
			2	288.05
12/08/2025	16:14:20.368	35		287.80
			35	287.80
			35	287.80
12/08/2025	16:14:11.428	5		287.95
			5	287.95
			5	287.95
12/08/2025	16:12:48.780	3		286.90
			3	286.90
			3	286.90
12/08/2025	16:12:37.613	1		286.85
			1	286.85
			1	286.85
12/08/2025	16:12:37.009	1		286.90
			1	286.90
			1	286.90
12/08/2025	16:11:29.525	2		286.20
			2	286.20
			2	286.20
12/08/2025	16:11:18.461	5		286.10
			5	286.10
			5	286.10
12/08/2025	16:11:10.754	99		285.65
			85	285.65
			99	285.65
			14	285.65
12/08/2025	16:11:10.684	5		286.00
			5	286.00
			5	286.00
12/08/2025	16:11:02.489	500		287.00
			500	287.00
			500	287.00
12/08/2025	16:10:59.694	765		287.00
			690	287.00
			60	287.00
			765	287.00
			15	287.00
12/08/2025	16:10:56.710	8		287.25
			8	287.25
			8	287.25
12/08/2025	16:10:15.724	1		287.75
			1	287.75
			1	287.75
12/08/2025	16:10:10.289	4		287.85
			4	287.85
			4	287.85
12/08/2025	16:09:50.686	70		287.75
			70	287.75
			70	287.75
12/08/2025	16:09:37.084	1		287.90
			1	287.90
			1	287.90
12/08/2025	16:09:36.249	5		287.90
			5	287.90
			5	287.90
12/08/2025	16:09:23.980	3		288.00
			3	288.00
			3	288.00
12/08/2025	16:08:53.416	7		288.20
			7	288.20
			7	288.20
12/08/2025	16:08:27.865	1		287.75
			1	287.75
			1	287.75
12/08/2025	16:08:27.366	105		288.00
			105	288.00
			105	288.00
12/08/2025	16:08:12.790	25		288.20
			25	288.20
			25	288.20
12/08/2025	16:08:02.311	20		288.10
			20	288.10
			20	288.10
12/08/2025	16:07:42.184	11		288.15
			11	288.15
			11	288.15
12/08/2025	16:07:35.752	46		288.00
			46	288.00
			46	288.00
12/08/2025	16:07:30.211	1		287.80
			1	287.80
			1	287.80
12/08/2025	16:07:20.214	4		287.85
			4	287.85
			4	287.85
12/08/2025	16:07:09.058	16		287.60
			16	287.60
			16	287.60
12/08/2025	16:07:08.979	17		287.60
			17	287.60
			17	287.60
12/08/2025	16:07:05.925	10		287.65
			10	287.65
			10	287.65
12/08/2025	16:06:43.514	100		288.05
			100	288.05
			100	288.05
12/08/2025	16:06:35.447	8		287.60
			8	287.60
			8	287.60
12/08/2025	16:06:23.926	80		287.70
			80	287.70
			80	287.70
12/08/2025	16:06:07.895	9		287.60
			9	287.60
			9	287.60
12/08/2025	16:06:02.357	2		287.35
			2	287.35
			2	287.35
12/08/2025	16:05:51.759	50		287.65
			50	287.65
			50	287.65
12/08/2025	16:05:48.932	2		287.25
			2	287.25
			2	287.25
12/08/2025	16:05:38.606	50		287.80
			50	287.80
			50	287.80
12/08/2025	16:05:15.392	15		287.30
			15	287.30
			15	287.30
12/08/2025	16:04:51.654	3		287.20
			3	287.20
			3	287.20
12/08/2025	16:04:03.326	2		287.35
			2	287.35
			2	287.35
12/08/2025	16:03:01.063	15		286.70
			15	286.70
			15	286.70
12/08/2025	16:03:00.976	33		286.70
			20	286.70
			13	286.70
			33	286.70
12/08/2025	16:03:00.868	36		287.00
			6	287.00
			36	287.00
			30	287.00
12/08/2025	16:02:57.809	95		287.05
			95	287.05
			95	287.05
12/08/2025	16:02:52.153	14		287.05
			14	287.05
			14	287.05
12/08/2025	16:02:45.883	33		287.20
			33	287.20
			33	287.20
12/08/2025	16:02:36.533	50		287.25
			50	287.25
			50	287.25
12/08/2025	16:02:26.038	10		287.90
			10	287.90
			10	287.90
12/08/2025	16:02:08.257	10		287.60
			10	287.60
			10	287.60
12/08/2025	16:01:22.059	25		287.35
			25	287.35
			25	287.35
12/08/2025	16:01:11.386	40		287.55
			40	287.55
			40	287.55
12/08/2025	16:00:48.733	3		287.15
			3	287.15
			3	287.15
12/08/2025	16:00:42.464	94		287.25
			94	287.25
			94	287.25
12/08/2025	16:00:34.699	8		287.40
			8	287.40
			8	287.40
12/08/2025	16:00:34.144	1		287.65
			1	287.65
			1	287.65
12/08/2025	16:00:24.115	260		287.70
			145	287.70
			100	287.70
			260	287.70
			15	287.70
12/08/2025	16:00:24.007	33		288.00
			33	288.00
			33	288.00
12/08/2025	16:00:23.182	109		288.05
			84	288.05
			25	288.05
			109	288.05
12/08/2025	16:00:06.977	6		288.10
			6	288.10
			6	288.10
12/08/2025	16:00:01.453	2		288.20
			2	288.20
			2	288.20
12/08/2025	15:59:41.891	50		288.10
			50	288.10
			50	288.10
12/08/2025	15:59:34.103	15		288.20
			15	288.20
			15	288.20
12/08/2025	15:59:33.996	32		288.20
			32	288.20
			32	288.20
12/08/2025	15:59:14.127	50		288.30
			50	288.30
			50	288.30
12/08/2025	15:58:53.437	2		288.60
			2	288.60
			2	288.60
12/08/2025	15:58:30.740	78		288.65
			78	288.65
			78	288.65
12/08/2025	15:58:30.594	40		288.65
			5	288.65
			35	288.65
			40	288.65
12/08/2025	15:58:30.486	2		289.00
			2	289.00
			2	289.00
12/08/2025	15:58:06.956	1		289.75
			1	289.75
			1	289.75
12/08/2025	15:58:01.301	600		289.85
			600	289.85
			600	289.85
12/08/2025	15:57:04.435	10		289.65
			10	289.65
			10	289.65
12/08/2025	15:57:04.297	200		290.00
			100	290.00
			200	290.00
			100	290.00
12/08/2025	15:56:43.539	2		290.35
			2	290.35
			2	290.35
12/08/2025	15:56:42.576	12		290.30
			12	290.30
			12	290.30
12/08/2025	15:56:36.107	70		290.20
			70	290.20
			70	290.20
12/08/2025	15:56:06.880	1		290.45
			1	290.45
			1	290.45
12/08/2025	15:55:57.519	15		290.65
			15	290.65
			15	290.65
12/08/2025	15:55:57.358	15		290.60
			15	290.60
			15	290.60
12/08/2025	15:55:05.321	1		290.50
			1	290.50
			1	290.50
12/08/2025	15:54:48.799	50		290.70
			50	290.70
			50	290.70
12/08/2025	15:54:47.056	5		290.65
			5	290.65
			5	290.65
12/08/2025	15:54:46.083	1		290.70
			1	290.70
			1	290.70
12/08/2025	15:54:32.824	7		290.85
			7	290.85
			7	290.85
12/08/2025	15:54:31.802	7		290.85
			7	290.85
			7	290.85
12/08/2025	15:54:24.755	2		290.55
			2	290.55
			2	290.55
12/08/2025	15:53:57.354	4		291.00
			4	291.00
			4	291.00
12/08/2025	15:53:53.126	400		291.00
			22	291.00
			378	291.00
			400	291.00
12/08/2025	15:53:38.005	20		291.10
			20	291.10
			20	291.10
12/08/2025	15:53:16.841	1		290.95
			1	290.95
			1	290.95
12/08/2025	15:53:08.990	50		290.90
			50	290.90
			50	290.90
12/08/2025	15:53:03.975	10		290.75
			10	290.75
			10	290.75
12/08/2025	15:53:02.657	8		290.90
			8	290.90
			8	290.90
12/08/2025	15:52:52.549	1		290.75
			1	290.75
			1	290.75
12/08/2025	15:52:17.356	100		290.45
			100	290.45
			100	290.45
12/08/2025	15:52:07.356	116		290.00
			116	290.00
			1	290.00
			50	290.00
			65	290.00
12/08/2025	15:51:54.896	20		289.80
			20	289.80
			20	289.80
12/08/2025	15:51:15.489	4		289.45
			4	289.45
			4	289.45
12/08/2025	15:50:22.242	10		289.25
			10	289.25
			10	289.25
12/08/2025	15:50:22.116	50		289.25
			50	289.25
			50	289.25
12/08/2025	15:50:22.028	10		289.60
			10	289.60
			10	289.60
12/08/2025	15:50:20.451	80		289.70
			80	289.70
			80	289.70
12/08/2025	15:50:20.301	400		289.80
			400	289.80
			400	289.80
12/08/2025	15:50:18.408	332		289.75
			223	289.75
			10	289.75
			83	289.75
			30	289.75
			99	289.75
			25	289.75
			194	289.75
12/08/2025	15:49:16.291	300		289.75
			124	289.75
			300	289.75
			3	289.75
			4	289.75
			8	289.75
			11	289.75
			100	289.75
			50	289.75
12/08/2025	15:49:16.132	50		290.00
			50	290.00
			50	290.00
12/08/2025	15:49:14.521	40		290.20
			40	290.20
			40	290.20
12/08/2025	15:49:12.468	37		290.10
			37	290.10
			37	290.10
12/08/2025	15:49:01.664	12		290.25
			12	290.25
			12	290.25
12/08/2025	15:48:41.391	65		290.55
			65	290.55
			65	290.55
12/08/2025	15:48:41.297	50		290.55
			50	290.55
			50	290.55
12/08/2025	15:48:41.120	20		290.60
			20	290.60
			20	290.60
12/08/2025	15:48:25.611	240		290.90
			15	290.90
			240	290.90
			25	290.90
			200	290.90
12/08/2025	15:48:25.543	8		290.90
			8	290.90
			8	290.90
12/08/2025	15:48:22.382	47		291.80
			47	291.80
			47	291.80
12/08/2025	15:48:06.053	15		291.55
			15	291.55
			15	291.55
12/08/2025	15:47:22.903	10		291.30
			10	291.30
			10	291.30
12/08/2025	15:47:22.773	75		291.40
			75	291.40
			75	291.40
12/08/2025	15:47:22.704	25		291.45
			25	291.45
			25	291.45
12/08/2025	15:47:16.577	10		291.80
			10	291.80
			10	291.80
12/08/2025	15:46:37.288	158		291.50
			158	291.50
			158	291.50
12/08/2025	15:46:26.238	4		291.50
			4	291.50
			4	291.50
12/08/2025	15:46:21.448	100		291.50
			100	291.50
			100	291.50
12/08/2025	15:46:15.942	171		291.55
			171	291.55
			171	291.55
12/08/2025	15:46:15.902	10		291.70
			10	291.70
			10	291.70
12/08/2025	15:46:14.264	30		292.00
			30	292.00
			30	292.00
12/08/2025	15:46:08.708	40		292.20
			40	292.20
			30	292.20
			10	292.20
12/08/2025	15:44:38.789	705		292.00
			10	292.00
			705	292.00
			10	292.00
			5	292.00
			680	292.00
12/08/2025	15:44:37.947	5		292.10
			5	292.10
			5	292.10
12/08/2025	15:44:36.629	15		292.45
			15	292.45
			15	292.45
12/08/2025	15:44:36.145	50		292.15
			50	292.15
			50	292.15
12/08/2025	15:44:29.368	200		292.60
			200	292.60
			200	292.60
12/08/2025	15:44:17.843	7		292.80
			7	292.80
			7	292.80
12/08/2025	15:44:15.315	210		293.00
			210	293.00
			150	293.00
			60	293.00
12/08/2025	15:44:14.513	60		293.40
			60	293.40
			60	293.40
12/08/2025	15:44:00.866	1 000		293.00
			1 000	293.00
			1 000	293.00
12/08/2025	15:43:19.874	34		293.10
			34	293.10
			34	293.10
12/08/2025	15:43:14.806	52		293.55
			52	293.55
			52	293.55
12/08/2025	15:42:56.517	36		292.80
			30	292.80
			6	292.80
			36	292.80
12/08/2025	15:42:56.456	20		292.80
			20	292.80
			20	292.80
12/08/2025	15:42:53.247	15		293.45
			15	293.45
			15	293.45
12/08/2025	15:42:32.864	100		293.20
			100	293.20
			100	293.20
12/08/2025	15:42:23.406	100		293.40
			100	293.40
			100	293.40
12/08/2025	15:42:13.078	5		293.65
			5	293.65
			5	293.65
12/08/2025	15:41:06.529	1		293.85
			1	293.85
			1	293.85
12/08/2025	15:39:54.233	50		293.75
			50	293.75
			50	293.75
12/08/2025	15:39:22.302	167		294.00
			167	294.00
			167	294.00
12/08/2025	15:38:36.957	1		294.05
			1	294.05
			1	294.05
12/08/2025	15:38:32.531	1		293.95
			1	293.95
			1	293.95
12/08/2025	15:38:18.452	7		294.15
			7	294.15
			7	294.15
12/08/2025	15:38:04.674	28		294.05
			28	294.05
			28	294.05
12/08/2025	15:38:04.605	30		293.75
			30	293.75
			30	293.75
12/08/2025	15:37:56.545	25		294.00
			25	294.00
			25	294.00
12/08/2025	15:37:39.683	250		294.05
			250	294.05
			250	294.05
12/08/2025	15:37:33.540	300		294.05
			300	294.05
			300	294.05
12/08/2025	15:37:33.505	300		294.05
			300	294.05
			300	294.05
12/08/2025	15:36:53.607	8		294.05
			8	294.05
			8	294.05
12/08/2025	15:36:46.730	1		293.75
			1	293.75
			1	293.75
12/08/2025	15:36:41.501	7		293.30
			7	293.30
			7	293.30
12/08/2025	15:36:12.559	4		293.80
			4	293.80
			4	293.80
12/08/2025	15:36:10.109	1		294.55
			1	294.55
			1	294.55
12/08/2025	15:36:08.184	2		294.30
			2	294.30
			2	294.30
12/08/2025	15:35:26.126	10		295.15
			10	295.15
			10	295.15
12/08/2025	15:34:55.834	110		295.30
			110	295.30
			110	295.30
12/08/2025	15:34:19.202	50		295.30
			50	295.30
			50	295.30
12/08/2025	15:34:18.836	2		294.80
			2	294.80
			2	294.80
12/08/2025	15:34:07.199	20		295.15
			20	295.15
			20	295.15
12/08/2025	15:33:56.114	1		295.00
			1	295.00
			1	295.00
12/08/2025	15:33:30.780	36		293.75
			36	293.75
			36	293.75
12/08/2025	15:33:24.318	1		294.50
			1	294.50
			1	294.50
12/08/2025	15:33:14.456	6		294.15
			6	294.15
			6	294.15
12/08/2025	15:32:58.323	1		294.20
			1	294.20
			1	294.20
12/08/2025	15:32:39.177	11		294.55
			11	294.55
			11	294.55
12/08/2025	15:32:22.906	3		294.65
			3	294.65
			3	294.65
12/08/2025	15:32:21.525	44		295.05
			44	295.05
			44	295.05
12/08/2025	15:31:56.343	20		294.80
			20	294.80
			20	294.80
12/08/2025	15:31:20.416	65		296.50
			65	296.50
			65	296.50
12/08/2025	15:31:17.680	166		296.30
			166	296.30
			166	296.30
12/08/2025	15:31:06.963	11		294.85
			11	294.85
			11	294.85
12/08/2025	15:31:06.897	3		294.85
			3	294.85
			3	294.85
12/08/2025	15:30:42.278	2		295.10
			2	295.10
			2	295.10
12/08/2025	15:30:28.491	90		295.60
			90	295.60
			90	295.60
12/08/2025	15:30:19.604	15		295.50
			15	295.50
			15	295.50
12/08/2025	15:30:04.349	6		295.55
			6	295.55
			6	295.55
12/08/2025	15:29:54.759	1		297.10
			1	297.10
			1	297.10
12/08/2025	15:28:12.486	15		297.05
			15	297.05
			15	297.05
12/08/2025	15:27:48.331	10		297.05
			10	297.05
			10	297.05
12/08/2025	15:27:40.163	155		297.00
			120	297.00
			155	297.00
			35	297.00
12/08/2025	15:27:05.172	10		296.95
			10	296.95
			10	296.95
12/08/2025	15:24:20.110	3		296.20
			3	296.20
			3	296.20
12/08/2025	15:24:14.868	1		296.40
			1	296.40
			1	296.40
12/08/2025	15:23:58.742	8		296.20
			8	296.20
			8	296.20
12/08/2025	15:23:58.219	20		296.30
			20	296.30
			20	296.30
12/08/2025	15:23:37.472	20		296.30
			20	296.30
			20	296.30
12/08/2025	15:23:33.306	8		296.30
			8	296.30
			8	296.30
12/08/2025	15:22:07.329	1		296.20
			1	296.20
			1	296.20
12/08/2025	15:22:00.368	84		296.05
			84	296.05
			84	296.05
12/08/2025	15:20:00.450	6		295.90
			6	295.90
			6	295.90
12/08/2025	15:19:49.950	1		296.00
			1	296.00
			1	296.00
12/08/2025	15:19:40.138	10		295.85
			10	295.85
			10	295.85
12/08/2025	15:16:05.620	25		296.00
			25	296.00
			25	296.00
12/08/2025	15:15:22.800	50		296.20
			50	296.20
			50	296.20
12/08/2025	15:15:16.639	5		296.25
			5	296.25
			5	296.25
12/08/2025	15:15:06.660	10		296.30
			10	296.30
			10	296.30
12/08/2025	15:15:00.998	17		296.40
			17	296.40
			17	296.40
12/08/2025	15:14:19.931	15		296.45
			15	296.45
			15	296.45
12/08/2025	15:14:11.123	1		296.30
			1	296.30
			1	296.30
12/08/2025	15:11:54.481	3		296.20
			3	296.20
			3	296.20
12/08/2025	15:11:04.882	17		296.20
			17	296.20
			17	296.20
12/08/2025	15:10:49.748	6		296.00
			6	296.00
			6	296.00
12/08/2025	15:10:36.635	3		296.10
			3	296.10
			3	296.10
12/08/2025	15:10:02.787	4		295.90
			4	295.90
			4	295.90
12/08/2025	15:09:34.211	1		295.90
			1	295.90
			1	295.90
12/08/2025	15:09:21.459	35		295.90
			35	295.90
			35	295.90
12/08/2025	15:07:42.827	1		296.15
			1	296.15
			1	296.15
12/08/2025	15:06:32.402	1		296.15
			1	296.15
			1	296.15
12/08/2025	15:05:43.647	7		296.00
			7	296.00
			7	296.00
12/08/2025	15:05:14.904	10		296.20
			10	296.20
			10	296.20
12/08/2025	15:04:25.712	35		295.85
			35	295.85
			35	295.85
12/08/2025	15:03:25.444	13		295.90
			13	295.90
			13	295.90
12/08/2025	15:03:13.842	85		296.00
			85	296.00
			85	296.00
12/08/2025	15:01:25.504	2		295.80
			2	295.80
			2	295.80
12/08/2025	15:00:46.610	2		295.90
			2	295.90
			2	295.90
12/08/2025	15:00:18.849	20		296.25
			20	296.25
			20	296.25
12/08/2025	15:00:04.908	6		296.15
			6	296.15
			6	296.15
12/08/2025	14:59:45.995	1		296.10
			1	296.10
			1	296.10
12/08/2025	14:59:29.049	4		296.00
			4	296.00
			4	296.00
12/08/2025	14:58:56.693	2		295.75
			2	295.75
			2	295.75
12/08/2025	14:57:45.472	1		296.15
			1	296.15
			1	296.15
12/08/2025	14:57:03.623	4		296.10
			4	296.10
			4	296.10
12/08/2025	14:56:46.702	15		296.10
			15	296.10
			15	296.10
12/08/2025	14:56:44.925	2		295.95
			2	295.95
			2	295.95
12/08/2025	14:56:21.708	19		296.30
			19	296.30
			19	296.30
12/08/2025	14:56:09.008	4		296.40
			4	296.40
			4	296.40
12/08/2025	14:55:07.883	1		296.15
			1	296.15
			1	296.15
12/08/2025	14:54:12.291	18		296.40
			18	296.40
			18	296.40
12/08/2025	14:54:01.829	10		296.35
			10	296.35
			10	296.35
12/08/2025	14:52:49.304	3		296.20
			3	296.20
			3	296.20
12/08/2025	14:52:34.927	18		296.20
			18	296.20
			18	296.20
12/08/2025	14:52:24.750	1		296.40
			1	296.40
			1	296.40
12/08/2025	14:52:05.003	34		296.25
			34	296.25
			34	296.25
12/08/2025	14:52:00.281	35		296.25
			35	296.25
			35	296.25
12/08/2025	14:51:35.717	20		296.25
			20	296.25
			20	296.25
12/08/2025	14:51:30.246	4		296.45
			4	296.45
			4	296.45
12/08/2025	14:51:16.557	20		296.20
			20	296.20
			20	296.20
12/08/2025	14:50:46.566	10		296.15
			10	296.15
			10	296.15
12/08/2025	14:50:38.826	10		296.25
			10	296.25
			10	296.25
12/08/2025	14:50:33.124	20		296.25
			20	296.25
			20	296.25
12/08/2025	14:50:28.065	2		296.35
			2	296.35
			2	296.35
12/08/2025	14:49:36.637	10		296.20
			10	296.20
			10	296.20
12/08/2025	14:49:25.948	1		296.05
			1	296.05
			1	296.05
12/08/2025	14:49:08.861	1		296.20
			1	296.20
			1	296.20
12/08/2025	14:48:29.867	1		296.15
			1	296.15
			1	296.15
12/08/2025	14:48:26.826	34		296.15
			34	296.15
			34	296.15
12/08/2025	14:48:14.145	20		296.00
			20	296.00
			20	296.00
12/08/2025	14:47:20.272	2		296.25
			2	296.25
			2	296.25
12/08/2025	14:47:09.816	1		296.25
			1	296.25
			1	296.25
12/08/2025	14:46:59.148	15		295.90
			15	295.90
			15	295.90
12/08/2025	14:46:49.281	20		296.00
			20	296.00
			20	296.00
12/08/2025	14:46:39.605	1		296.05
			1	296.05
			1	296.05

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 564.50
Ask: 1 565.50
Volume: 67 298
+3.78%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 16:45:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice