Tradegate Exchange

Tesla Inc.

3351

2654

286.70

Date	Time	Volume	Order Volume	Price
12/05/2025	17:51:50.579	2		286.70
			2	286.70
			2	286.70
12/05/2025	17:51:21.407	250		286.80
			250	286.80
			250	286.80
12/05/2025	17:51:21.273	41		286.80
			41	286.80
			41	286.80
12/05/2025	17:51:07.929	1		287.25
			1	287.25
			1	287.25
12/05/2025	17:51:01.818	4		287.55
			4	287.55
			4	287.55
12/05/2025	17:50:46.347	6		287.50
			6	287.50
			6	287.50
12/05/2025	17:50:17.967	1		288.00
			1	288.00
			1	288.00
12/05/2025	17:49:21.002	50		288.10
			50	288.10
			50	288.10
12/05/2025	17:49:20.275	1		288.30
			1	288.30
			1	288.30
12/05/2025	17:48:49.656	50		288.30
			50	288.30
			50	288.30
12/05/2025	17:48:49.024	50		288.30
			50	288.30
			50	288.30
12/05/2025	17:48:45.188	100		288.25
			100	288.25
			100	288.25
12/05/2025	17:48:33.481	1		288.65
			1	288.65
			1	288.65
12/05/2025	17:48:14.688	10		288.45
			10	288.45
			10	288.45
12/05/2025	17:48:03.796	50		288.40
			50	288.40
			50	288.40
12/05/2025	17:47:44.285	2		288.10
			2	288.10
			2	288.10
12/05/2025	17:47:42.177	27		288.10
			27	288.10
			27	288.10
12/05/2025	17:47:23.453	21		288.15
			21	288.15
			21	288.15
12/05/2025	17:47:18.390	1		288.35
			1	288.35
			1	288.35
12/05/2025	17:47:02.033	4		288.25
			4	288.25
			4	288.25
12/05/2025	17:46:55.104	50		288.35
			50	288.35
			50	288.35
12/05/2025	17:46:47.697	50		288.35
			50	288.35
			50	288.35
12/05/2025	17:46:44.425	100		288.25
			100	288.25
			100	288.25
12/05/2025	17:46:28.134	1		288.55
			1	288.55
			1	288.55
12/05/2025	17:46:14.140	1		288.65
			1	288.65
			1	288.65
12/05/2025	17:46:02.510	50		288.30
			50	288.30
			50	288.30
12/05/2025	17:45:47.570	4		288.05
			4	288.05
			4	288.05
12/05/2025	17:45:41.860	3		288.15
			3	288.15
			3	288.15
12/05/2025	17:45:27.570	2		288.20
			2	288.20
			2	288.20
12/05/2025	17:45:26.540	1		288.20
			1	288.20
			1	288.20
12/05/2025	17:44:40.269	1		288.35
			1	288.35
			1	288.35
12/05/2025	17:44:37.596	10		288.10
			10	288.10
			10	288.10
12/05/2025	17:44:32.461	23		288.30
			23	288.30
			23	288.30
12/05/2025	17:44:28.002	4		288.05
			4	288.05
			4	288.05
12/05/2025	17:44:07.049	40		288.20
			40	288.20
			40	288.20
12/05/2025	17:44:05.465	1		288.05
			1	288.05
			1	288.05
12/05/2025	17:43:23.298	5		288.00
			5	288.00
			5	288.00
12/05/2025	17:43:20.193	5		287.95
			5	287.95
			5	287.95
12/05/2025	17:42:59.001	60		287.80
			60	287.80
			60	287.80
12/05/2025	17:42:18.347	60		288.05
			60	288.05
			60	288.05
12/05/2025	17:42:17.395	3		287.90
			3	287.90
			3	287.90
12/05/2025	17:42:02.196	4		288.05
			4	288.05
			4	288.05
12/05/2025	17:41:59.589	1		288.05
			1	288.05
			1	288.05
12/05/2025	17:41:37.411	5		287.40
			5	287.40
			5	287.40
12/05/2025	17:41:09.471	4		287.80
			4	287.80
			4	287.80
12/05/2025	17:40:58.930	1		287.95
			1	287.95
			1	287.95
12/05/2025	17:40:28.748	2		287.90
			2	287.90
			2	287.90
12/05/2025	17:40:27.430	50		287.90
			50	287.90
			50	287.90
12/05/2025	17:40:25.036	2		287.65
			2	287.65
			2	287.65
12/05/2025	17:39:29.360	39		287.85
			39	287.85
			39	287.85
12/05/2025	17:39:22.755	33		288.45
			33	288.45
			33	288.45
12/05/2025	17:38:55.187	1		288.30
			1	288.30
			1	288.30
12/05/2025	17:37:32.704	55		288.80
			55	288.80
			55	288.80
12/05/2025	17:37:19.825	85		288.40
			85	288.40
			85	288.40
12/05/2025	17:37:19.449	15		288.35
			15	288.35
			15	288.35
12/05/2025	17:37:07.979	2		288.20
			2	288.20
			2	288.20
12/05/2025	17:36:50.012	1		288.30
			1	288.30
			1	288.30
12/05/2025	17:36:48.505	1		288.30
			1	288.30
			1	288.30
12/05/2025	17:36:43.691	130		288.00
			12	288.00
			130	288.00
			118	288.00
12/05/2025	17:36:33.297	285		287.60
			285	287.60
			285	287.60
12/05/2025	17:36:06.253	2		287.70
			2	287.70
			2	287.70
12/05/2025	17:35:51.469	10		287.40
			10	287.40
			10	287.40
12/05/2025	17:35:46.940	1		287.40
			1	287.40
			1	287.40
12/05/2025	17:35:37.168	3		287.70
			3	287.70
			3	287.70
12/05/2025	17:35:10.820	100		287.45
			100	287.45
			100	287.45
12/05/2025	17:35:08.987	50		287.50
			50	287.50
			50	287.50
12/05/2025	17:34:17.609	9		287.65
			9	287.65
			9	287.65
12/05/2025	17:33:38.753	20		287.70
			20	287.70
			20	287.70
12/05/2025	17:33:34.930	3		287.80
			3	287.80
			3	287.80
12/05/2025	17:33:28.330	3		287.90
			3	287.90
			3	287.90
12/05/2025	17:33:05.764	20		287.80
			20	287.80
			20	287.80
12/05/2025	17:32:47.741	3		287.70
			3	287.70
			3	287.70
12/05/2025	17:32:45.352	200		287.95
			200	287.95
			200	287.95
12/05/2025	17:32:05.494	4		288.05
			4	288.05
			4	288.05
12/05/2025	17:31:50.812	8		287.95
			8	287.95
			8	287.95
12/05/2025	17:31:41.266	20		287.75
			20	287.75
			20	287.75
12/05/2025	17:31:34.729	27		287.70
			27	287.70
			27	287.70
12/05/2025	17:31:15.933	4		287.55
			4	287.55
			4	287.55
12/05/2025	17:30:03.758	1		287.70
			1	287.70
			1	287.70
12/05/2025	17:29:45.158	1		287.30
			1	287.30
			1	287.30
12/05/2025	17:29:39.738	25		287.50
			25	287.50
			25	287.50
12/05/2025	17:29:30.511	2		287.60
			2	287.60
			2	287.60
12/05/2025	17:29:11.344	1		287.90
			1	287.90
			1	287.90
12/05/2025	17:28:24.130	48		288.00
			48	288.00
			48	288.00
12/05/2025	17:28:18.394	20		288.00
			20	288.00
			15	288.00
			5	288.00
12/05/2025	17:27:45.365	2		287.65
			2	287.65
			2	287.65
12/05/2025	17:27:23.437	50		287.70
			50	287.70
			50	287.70
12/05/2025	17:27:13.166	18		287.50
			18	287.50
			18	287.50
12/05/2025	17:27:06.835	139		287.50
			139	287.50
			139	287.50
12/05/2025	17:27:00.764	2		287.20
			2	287.20
			2	287.20
12/05/2025	17:26:58.320	420		287.20
			420	287.20
			420	287.20
12/05/2025	17:26:26.129	1		287.00
			1	287.00
			1	287.00
12/05/2025	17:26:17.127	20		287.05
			20	287.05
			20	287.05
12/05/2025	17:26:13.573	5		287.00
			5	287.00
			5	287.00
12/05/2025	17:25:37.316	1		286.95
			1	286.95
			1	286.95
12/05/2025	17:25:35.963	60		286.75
			60	286.75
			60	286.75
12/05/2025	17:25:15.003	16		286.75
			16	286.75
			16	286.75
12/05/2025	17:24:54.920	10		286.70
			10	286.70
			10	286.70
12/05/2025	17:24:10.231	5		286.25
			5	286.25
			5	286.25
12/05/2025	17:23:26.981	15		286.50
			15	286.50
			15	286.50
12/05/2025	17:22:38.752	25		286.75
			25	286.75
			25	286.75
12/05/2025	17:21:46.760	10		286.95
			10	286.95
			10	286.95
12/05/2025	17:21:38.934	105		286.85
			105	286.85
			105	286.85
12/05/2025	17:21:23.047	5		286.75
			5	286.75
			5	286.75
12/05/2025	17:21:11.918	4		286.40
			4	286.40
			4	286.40
12/05/2025	17:20:40.396	10		286.50
			10	286.50
			10	286.50
12/05/2025	17:20:40.027	8		286.50
			8	286.50
			8	286.50
12/05/2025	17:20:24.945	64		286.50
			64	286.50
			64	286.50
12/05/2025	17:20:15.826	1		286.40
			1	286.40
			1	286.40
12/05/2025	17:20:02.943	3		286.50
			3	286.50
			3	286.50
12/05/2025	17:19:24.353	10		286.75
			10	286.75
			10	286.75
12/05/2025	17:19:16.084	1		286.75
			1	286.75
			1	286.75
12/05/2025	17:18:20.023	30		286.50
			10	286.50
			20	286.50
			30	286.50
12/05/2025	17:17:41.519	5		286.25
			5	286.25
			5	286.25
12/05/2025	17:17:39.593	6		286.30
			6	286.30
			6	286.30
12/05/2025	17:17:23.192	1		286.20
			1	286.20
			1	286.20
12/05/2025	17:16:11.471	1		286.15
			1	286.15
			1	286.15
12/05/2025	17:15:33.235	4		286.10
			4	286.10
			4	286.10
12/05/2025	17:15:12.811	1		286.40
			1	286.40
			1	286.40
12/05/2025	17:12:36.216	60		285.80
			60	285.80
			60	285.80
12/05/2025	17:12:30.988	10		285.75
			10	285.75
			10	285.75
12/05/2025	17:12:24.922	1		285.75
			1	285.75
			1	285.75
12/05/2025	17:12:09.811	2		285.85
			2	285.85
			2	285.85
12/05/2025	17:12:02.187	4		285.65
			4	285.65
			4	285.65
12/05/2025	17:12:01.948	5		285.65
			5	285.65
			5	285.65
12/05/2025	17:11:41.363	4		285.35
			4	285.35
			4	285.35
12/05/2025	17:11:31.350	20		285.45
			20	285.45
			20	285.45
12/05/2025	17:11:22.533	3		285.25
			3	285.25
			3	285.25
12/05/2025	17:11:17.389	3		285.05
			3	285.05
			3	285.05
12/05/2025	17:11:17.304	5		285.05
			5	285.05
			5	285.05
12/05/2025	17:11:01.923	15		285.35
			15	285.35
			15	285.35
12/05/2025	17:10:50.333	100		285.20
			100	285.20
			100	285.20
12/05/2025	17:10:40.226	14		285.15
			14	285.15
			14	285.15
12/05/2025	17:10:38.780	1		285.20
			1	285.20
			1	285.20
12/05/2025	17:10:16.253	1		285.55
			1	285.55
			1	285.55
12/05/2025	17:10:08.489	83		285.45
			83	285.45
			83	285.45
12/05/2025	17:09:45.580	18		285.50
			18	285.50
			18	285.50
12/05/2025	17:09:17.074	31		285.40
			31	285.40
			31	285.40
12/05/2025	17:09:12.592	2		285.60
			2	285.60
			2	285.60
12/05/2025	17:08:38.889	1		285.40
			1	285.40
			1	285.40
12/05/2025	17:08:25.683	22		285.15
			22	285.15
			22	285.15
12/05/2025	17:07:33.569	20		285.50
			20	285.50
			20	285.50
12/05/2025	17:07:28.336	20		285.50
			20	285.50
			20	285.50
12/05/2025	17:07:24.428	20		285.55
			20	285.55
			20	285.55
12/05/2025	17:07:03.240	2		285.25
			2	285.25
			2	285.25
12/05/2025	17:07:01.437	1		285.10
			1	285.10
			1	285.10
12/05/2025	17:06:54.294	61		285.00
			61	285.00
			61	285.00
12/05/2025	17:06:51.947	26		284.85
			26	284.85
			26	284.85
12/05/2025	17:06:51.873	25		285.00
			25	285.00
			25	285.00
12/05/2025	17:06:46.808	12		285.20
			12	285.20
			12	285.20
12/05/2025	17:06:44.231	1		285.15
			1	285.15
			1	285.15
12/05/2025	17:06:05.748	15		285.50
			15	285.50
			15	285.50
12/05/2025	17:06:02.612	3		285.70
			3	285.70
			3	285.70
12/05/2025	17:05:43.463	1		286.05
			1	286.05
			1	286.05
12/05/2025	17:05:42.854	8		286.10
			8	286.10
			8	286.10
12/05/2025	17:05:23.884	10		286.20
			10	286.20
			10	286.20
12/05/2025	17:04:59.574	2		286.05
			2	286.05
			2	286.05
12/05/2025	17:04:53.672	1		286.05
			1	286.05
			1	286.05
12/05/2025	17:04:29.334	15		285.90
			15	285.90
			15	285.90
12/05/2025	17:03:57.102	40		286.25
			40	286.25
			40	286.25
12/05/2025	17:03:54.226	6		286.15
			6	286.15
			6	286.15
12/05/2025	17:03:45.870	99		286.20
			99	286.20
			99	286.20
12/05/2025	17:03:42.858	50		285.85
			50	285.85
			50	285.85
12/05/2025	17:03:02.268	44		286.40
			44	286.40
			44	286.40
12/05/2025	17:02:51.664	100		286.30
			100	286.30
			100	286.30
12/05/2025	17:02:17.203	2		286.10
			2	286.10
			2	286.10
12/05/2025	17:01:42.332	35		286.15
			35	286.15
			35	286.15
12/05/2025	17:01:40.070	5		286.15
			5	286.15
			5	286.15
12/05/2025	17:01:10.192	45		286.00
			45	286.00
			45	286.00
12/05/2025	17:00:37.616	61		286.00
			61	286.00
			61	286.00
12/05/2025	17:00:09.380	2		285.65
			2	285.65
			2	285.65
12/05/2025	17:00:01.605	15		285.70
			15	285.70
			15	285.70
12/05/2025	16:59:22.960	700		285.40
			700	285.40
			700	285.40
12/05/2025	16:59:12.932	1 000		285.55
			1 000	285.55
			1 000	285.55
12/05/2025	16:58:39.554	18		285.80
			18	285.80
			18	285.80
12/05/2025	16:58:03.018	20		286.00
			20	286.00
			20	286.00
12/05/2025	16:57:51.667	2		285.70
			2	285.70
			2	285.70
12/05/2025	16:57:47.066	2		285.80
			2	285.80
			2	285.80
12/05/2025	16:57:39.208	20		286.10
			20	286.10
			20	286.10
12/05/2025	16:56:49.909	11		286.15
			11	286.15
			11	286.15
12/05/2025	16:56:35.524	10		286.20
			10	286.20
			10	286.20
12/05/2025	16:56:31.454	40		286.10
			40	286.10
			40	286.10
12/05/2025	16:56:00.564	9		286.45
			9	286.45
			9	286.45
12/05/2025	16:55:53.776	4		286.50
			4	286.50
			4	286.50
12/05/2025	16:55:45.325	4		286.30
			4	286.30
			4	286.30
12/05/2025	16:55:23.887	2		286.55
			2	286.55
			2	286.55
12/05/2025	16:55:14.787	25		286.55
			25	286.55
			25	286.55
12/05/2025	16:55:10.934	34		286.90
			34	286.90
			34	286.90
12/05/2025	16:55:08.093	1		286.95
			1	286.95
			1	286.95
12/05/2025	16:55:06.084	3		286.95
			3	286.95
			3	286.95
12/05/2025	16:54:57.130	1		287.10
			1	287.10
			1	287.10
12/05/2025	16:54:56.677	95		286.95
			95	286.95
			95	286.95
12/05/2025	16:54:49.362	165		287.10
			165	287.10
			165	287.10
12/05/2025	16:54:44.457	3		287.00
			3	287.00
			3	287.00
12/05/2025	16:54:08.937	1		287.20
			1	287.20
			1	287.20
12/05/2025	16:54:00.619	5		286.95
			5	286.95
			5	286.95
12/05/2025	16:53:54.893	5		287.00
			5	287.00
			5	287.00
12/05/2025	16:53:23.956	1		286.80
			1	286.80
			1	286.80
12/05/2025	16:53:02.810	12		286.60
			12	286.60
			12	286.60
12/05/2025	16:52:58.821	20		286.70
			20	286.70
			20	286.70
12/05/2025	16:52:34.945	1		286.35
			1	286.35
			1	286.35
12/05/2025	16:52:23.990	6		286.30
			6	286.30
			6	286.30
12/05/2025	16:52:14.836	5		286.25
			5	286.25
			5	286.25
12/05/2025	16:51:30.253	2		286.45
			2	286.45
			2	286.45
12/05/2025	16:51:23.889	3		286.30
			3	286.30
			3	286.30
12/05/2025	16:51:23.712	1		286.35
			1	286.35
			1	286.35
12/05/2025	16:50:52.923	400		286.55
			400	286.55
			400	286.55
12/05/2025	16:50:51.323	61		286.50
			61	286.50
			61	286.50
12/05/2025	16:50:24.046	2		286.80
			2	286.80
			2	286.80
12/05/2025	16:50:18.809	6		286.90
			6	286.90
			6	286.90
12/05/2025	16:49:19.072	7		286.50
			7	286.50
			7	286.50
12/05/2025	16:48:46.428	30		286.45
			30	286.45
			30	286.45
12/05/2025	16:48:20.210	136		286.95
			136	286.95
			136	286.95
12/05/2025	16:48:14.220	1		286.80
			1	286.80
			1	286.80
12/05/2025	16:47:44.667	40		286.95
			40	286.95
			40	286.95
12/05/2025	16:47:40.956	19		286.85
			19	286.85
			19	286.85
12/05/2025	16:47:39.564	30		286.80
			30	286.80
			30	286.80
12/05/2025	16:46:38.235	10		286.70
			10	286.70
			10	286.70
12/05/2025	16:46:20.984	1		286.85
			1	286.85
			1	286.85
12/05/2025	16:45:51.167	10		286.20
			10	286.20
			10	286.20
12/05/2025	16:45:39.730	1		285.95
			1	285.95
			1	285.95
12/05/2025	16:45:25.753	3		286.20
			3	286.20
			3	286.20
12/05/2025	16:45:19.074	3		286.25
			3	286.25
			3	286.25
12/05/2025	16:44:55.494	7		286.40
			7	286.40
			7	286.40
12/05/2025	16:44:54.268	1		286.35
			1	286.35
			1	286.35
12/05/2025	16:44:01.674	100		286.50
			100	286.50
			100	286.50
12/05/2025	16:44:01.584	21		286.50
			21	286.50
			21	286.50
12/05/2025	16:43:58.002	15		286.30
			15	286.30
			15	286.30
12/05/2025	16:42:59.535	8		286.20
			8	286.20
			8	286.20
12/05/2025	16:42:34.234	5		285.95
			5	285.95
			5	285.95
12/05/2025	16:42:30.724	28		286.05
			28	286.05
			28	286.05
12/05/2025	16:41:16.900	100		285.80
			100	285.80
			100	285.80
12/05/2025	16:40:12.404	1		285.00
			1	285.00
			1	285.00
12/05/2025	16:40:08.660	9		285.05
			9	285.05
			9	285.05
12/05/2025	16:40:05.012	5		285.15
			5	285.15
			5	285.15
12/05/2025	16:39:58.735	75		285.00
			75	285.00
			75	285.00
12/05/2025	16:39:41.030	11		284.80
			11	284.80
			11	284.80
12/05/2025	16:39:35.943	10		284.80
			10	284.80
			10	284.80
12/05/2025	16:39:30.999	25		284.85
			25	284.85
			25	284.85
12/05/2025	16:39:20.662	3		284.55
			3	284.55
			3	284.55
12/05/2025	16:39:10.495	1		284.35
			1	284.35
			1	284.35
12/05/2025	16:39:00.203	2		284.35
			2	284.35
			2	284.35
12/05/2025	16:37:08.936	3		283.60
			3	283.60
			3	283.60
12/05/2025	16:37:07.296	43		283.60
			43	283.60
			43	283.60
12/05/2025	16:36:54.075	11		283.30
			11	283.30
			11	283.30
12/05/2025	16:36:08.598	4		283.55
			4	283.55
			4	283.55
12/05/2025	16:35:19.125	2		283.50
			2	283.50
			2	283.50
12/05/2025	16:34:37.768	5		283.70
			5	283.70
			5	283.70
12/05/2025	16:34:28.237	4		284.00
			4	284.00
			4	284.00
12/05/2025	16:34:25.544	61		284.00
			61	284.00
			61	284.00
12/05/2025	16:34:16.155	1		283.95
			1	283.95
			1	283.95
12/05/2025	16:33:57.207	12		283.90
			12	283.90
			12	283.90
12/05/2025	16:33:55.063	19		284.00
			19	284.00
			19	284.00
12/05/2025	16:33:47.499	1		283.95
			1	283.95
			1	283.95
12/05/2025	16:33:46.337	3		283.80
			3	283.80
			3	283.80
12/05/2025	16:33:36.912	5		283.70
			5	283.70
			5	283.70
12/05/2025	16:33:24.221	1		283.50
			1	283.50
			1	283.50
12/05/2025	16:33:19.307	20		283.60
			20	283.60
			20	283.60
12/05/2025	16:33:08.592	1		283.90
			1	283.90
			1	283.90
12/05/2025	16:32:26.055	207		282.80
			207	282.80
			207	282.80
12/05/2025	16:32:19.419	1		282.75
			1	282.75
			1	282.75
12/05/2025	16:31:49.516	2		282.90
			2	282.90
			2	282.90
12/05/2025	16:31:48.877	8		282.95
			8	282.95
			8	282.95
12/05/2025	16:31:24.417	18		282.95
			18	282.95
			18	282.95
12/05/2025	16:31:21.672	7		283.15
			7	283.15
			7	283.15
12/05/2025	16:31:20.083	50		283.10
			50	283.10
			50	283.10
12/05/2025	16:31:19.390	26		283.10
			26	283.10
			26	283.10
12/05/2025	16:31:10.835	5		283.05
			5	283.05
			5	283.05
12/05/2025	16:31:09.831	17		283.10
			17	283.10
			17	283.10
12/05/2025	16:30:54.165	45		283.00
			45	283.00
			45	283.00
12/05/2025	16:30:47.823	20		282.80
			20	282.80
			20	282.80
12/05/2025	16:30:47.725	50		283.00
			20	283.00
			50	283.00
			30	283.00
12/05/2025	16:30:45.152	10		283.15
			10	283.15
			10	283.15
12/05/2025	16:30:27.274	30		283.25
			30	283.25
			30	283.25
12/05/2025	16:29:54.489	60		283.55
			60	283.55
			60	283.55
12/05/2025	16:29:35.283	1		283.30
			1	283.30
			1	283.30
12/05/2025	16:29:02.570	25		283.85
			25	283.85
			25	283.85
12/05/2025	16:28:56.802	3		283.75
			3	283.75
			3	283.75
12/05/2025	16:28:31.040	50		283.20
			50	283.20
			50	283.20
12/05/2025	16:28:25.410	70		283.35
			70	283.35
			70	283.35
12/05/2025	16:28:14.513	15		283.90
			15	283.90
			15	283.90
12/05/2025	16:28:06.946	9		284.00
			9	284.00
			9	284.00
12/05/2025	16:27:53.968	5		284.95
			5	284.95
			5	284.95
12/05/2025	16:27:36.590	80		284.85
			80	284.85
			80	284.85
12/05/2025	16:27:28.665	1		285.20
			1	285.20
			1	285.20
12/05/2025	16:27:12.584	53		285.15
			53	285.15
			53	285.15
12/05/2025	16:27:12.277	20		285.15
			20	285.15
			20	285.15
12/05/2025	16:27:07.488	10		285.20
			10	285.20
			10	285.20
12/05/2025	16:27:03.431	1		285.10
			1	285.10
			1	285.10
12/05/2025	16:26:52.548	10		284.85
			10	284.85
			10	284.85
12/05/2025	16:26:50.126	6		284.80
			6	284.80
			6	284.80
12/05/2025	16:26:42.309	6		285.00
			6	285.00
			6	285.00
12/05/2025	16:26:39.454	101		284.85
			101	284.85
			40	284.85
			61	284.85
12/05/2025	16:26:16.850	95		285.60
			95	285.60
			95	285.60
12/05/2025	16:26:05.959	1		285.50
			1	285.50
			1	285.50
12/05/2025	16:25:30.771	70		285.35
			70	285.35
			70	285.35
12/05/2025	16:25:22.048	83		285.40
			83	285.40
			83	285.40
12/05/2025	16:25:14.028	6		285.90
			6	285.90
			6	285.90
12/05/2025	16:25:07.458	15		286.30
			15	286.30
			15	286.30
12/05/2025	16:25:00.376	5		286.55
			5	286.55
			5	286.55
12/05/2025	16:24:58.554	1		286.70
			1	286.70
			1	286.70
12/05/2025	16:24:25.161	20		287.00
			20	287.00
			20	287.00
12/05/2025	16:24:09.153	53		287.60
			53	287.60
			53	287.60
12/05/2025	16:23:52.142	1		287.50
			1	287.50
			1	287.50
12/05/2025	16:23:33.019	6		287.45
			6	287.45
			6	287.45
12/05/2025	16:23:03.205	5		287.30
			5	287.30
			5	287.30
12/05/2025	16:23:00.977	107		287.00
			85	287.00
			2	287.00
			20	287.00
			107	287.00
12/05/2025	16:22:56.538	5		286.90
			5	286.90
			5	286.90
12/05/2025	16:22:51.462	2		286.70
			2	286.70
			2	286.70
12/05/2025	16:22:14.590	61		286.25
			61	286.25
			61	286.25
12/05/2025	16:22:04.882	4		286.40
			4	286.40
			4	286.40
12/05/2025	16:21:51.193	1		286.30
			1	286.30
			1	286.30
12/05/2025	16:21:37.902	1		286.50
			1	286.50
			1	286.50
12/05/2025	16:21:06.708	4		286.10
			4	286.10
			4	286.10
12/05/2025	16:20:51.774	5		286.40
			5	286.40
			5	286.40
12/05/2025	16:20:14.602	1		286.40
			1	286.40
			1	286.40
12/05/2025	16:19:45.674	40		286.10
			40	286.10
			40	286.10
12/05/2025	16:19:14.235	1		285.65
			1	285.65
			1	285.65
12/05/2025	16:19:10.547	3		285.65
			3	285.65
			3	285.65
12/05/2025	16:19:03.564	5		285.40
			5	285.40
			5	285.40
12/05/2025	16:18:48.770	16		285.60
			16	285.60
			16	285.60
12/05/2025	16:18:47.214	60		285.60
			60	285.60
			60	285.60
12/05/2025	16:18:25.090	4		285.60
			4	285.60
			4	285.60
12/05/2025	16:18:10.112	20		285.85
			20	285.85
			20	285.85
12/05/2025	16:18:03.640	7		285.70
			7	285.70
			7	285.70
12/05/2025	16:17:59.398	34		285.65
			34	285.65
			34	285.65
12/05/2025	16:17:46.175	20		285.80
			20	285.80
			20	285.80
12/05/2025	16:16:42.195	3		285.30
			3	285.30
			3	285.30
12/05/2025	16:16:36.278	1		285.20
			1	285.20
			1	285.20
12/05/2025	16:15:27.166	44		285.00
			44	285.00
			44	285.00
12/05/2025	16:14:44.700	1		285.15
			1	285.15
			1	285.15

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: 1 595.50
Ask: 1 596.50
Volume: 150 534
-5.87%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 17:52:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice