Tradegate Exchange

Tesla Inc.

1556

1411

254.05

Date	Time	Volume	Order Volume	Price
08/05/2025	21:59:14.818	30		254.05
			30	254.05
			30	254.05
08/05/2025	21:55:35.096	2		254.00
			2	254.00
			2	254.00
08/05/2025	21:55:33.317	20		254.00
			20	254.00
			20	254.00
08/05/2025	21:55:26.130	10		254.25
			10	254.25
			10	254.25
08/05/2025	21:55:20.746	35		254.25
			35	254.25
			35	254.25
08/05/2025	21:55:11.770	100		254.30
			100	254.30
			100	254.30
08/05/2025	21:55:11.681	100		254.30
			100	254.30
			100	254.30
08/05/2025	21:55:03.617	20		254.70
			20	254.70
			20	254.70
08/05/2025	21:55:02.143	70		254.80
			55	254.80
			70	254.80
			5	254.80
			10	254.80
08/05/2025	21:55:02.009	306		255.00
			6	255.00
			100	255.00
			306	255.00
			200	255.00
08/05/2025	21:54:41.671	40		255.10
			40	255.10
			40	255.10
08/05/2025	21:54:33.027	10		255.10
			10	255.10
			10	255.10
08/05/2025	21:52:36.584	40		255.10
			40	255.10
			40	255.10
08/05/2025	21:52:16.824	9		255.20
			9	255.20
			9	255.20
08/05/2025	21:51:33.987	40		255.30
			40	255.30
			40	255.30
08/05/2025	21:51:16.609	2		255.35
			2	255.35
			2	255.35
08/05/2025	21:50:42.107	20		255.45
			20	255.45
			20	255.45
08/05/2025	21:50:20.253	165		256.00
			165	256.00
			165	256.00
08/05/2025	21:50:00.956	5		256.45
			5	256.45
			5	256.45
08/05/2025	21:50:00.520	800		256.55
			800	256.55
			800	256.55
08/05/2025	21:49:56.042	2		256.60
			2	256.60
			2	256.60
08/05/2025	21:49:32.966	1		256.45
			1	256.45
			1	256.45
08/05/2025	21:48:54.518	75		256.40
			75	256.40
			75	256.40
08/05/2025	21:48:51.488	4		256.40
			4	256.40
			4	256.40
08/05/2025	21:48:10.039	20		256.30
			20	256.30
			20	256.30
08/05/2025	21:46:31.038	40		256.20
			40	256.20
			40	256.20
08/05/2025	21:46:00.625	7		256.15
			7	256.15
			7	256.15
08/05/2025	21:45:39.463	56		255.90
			16	255.90
			56	255.90
			40	255.90
08/05/2025	21:45:39.378	2		255.90
			2	255.90
			2	255.90
08/05/2025	21:45:25.974	40		256.40
			40	256.40
			40	256.40
08/05/2025	21:43:37.046	38		256.80
			38	256.80
			38	256.80
08/05/2025	21:43:33.154	10		256.65
			10	256.65
			10	256.65
08/05/2025	21:41:28.943	4		256.85
			4	256.85
			4	256.85
08/05/2025	21:40:49.137	30		256.55
			30	256.55
			30	256.55
08/05/2025	21:39:26.989	25		257.25
			25	257.25
			25	257.25
08/05/2025	21:37:36.985	1		257.30
			1	257.30
			1	257.30
08/05/2025	21:37:03.399	20		256.75
			20	256.75
			20	256.75
08/05/2025	21:36:51.743	2		256.80
			2	256.80
			2	256.80
08/05/2025	21:36:44.204	170		256.75
			170	256.75
			170	256.75
08/05/2025	21:33:48.425	8		257.55
			8	257.55
			8	257.55
08/05/2025	21:33:33.514	5		257.35
			5	257.35
			5	257.35
08/05/2025	21:33:29.014	20		257.50
			20	257.50
			20	257.50
08/05/2025	21:32:23.463	15		257.80
			15	257.80
			15	257.80
08/05/2025	21:32:23.242	45		257.70
			45	257.70
			45	257.70
08/05/2025	21:30:48.045	50		258.10
			50	258.10
			50	258.10
08/05/2025	21:30:44.977	1		258.10
			1	258.10
			1	258.10
08/05/2025	21:27:16.016	10		257.95
			10	257.95
			10	257.95
08/05/2025	21:27:05.206	10		258.00
			10	258.00
			10	258.00
08/05/2025	21:26:25.154	50		257.85
			50	257.85
			50	257.85
08/05/2025	21:25:50.687	46		258.05
			46	258.05
			46	258.05
08/05/2025	21:25:41.607	5		258.20
			5	258.20
			5	258.20
08/05/2025	21:25:32.573	24		258.00
			10	258.00
			24	258.00
			14	258.00
08/05/2025	21:25:21.382	230		257.85
			230	257.85
			230	257.85
08/05/2025	21:25:05.193	10		257.80
			10	257.80
			10	257.80
08/05/2025	21:25:02.977	15		257.75
			15	257.75
			15	257.75
08/05/2025	21:23:46.476	4		257.65
			4	257.65
			4	257.65
08/05/2025	21:23:20.439	2 250		257.80
			2 250	257.80
			111	257.80
			2 114	257.80
			25	257.80
08/05/2025	21:23:00.241	1 000		257.65
			1 000	257.65
			1 000	257.65
08/05/2025	21:21:54.664	2		257.55
			2	257.55
			2	257.55
08/05/2025	21:21:42.248	20		257.50
			20	257.50
			20	257.50
08/05/2025	21:20:51.088	2		257.10
			2	257.10
			2	257.10
08/05/2025	21:19:51.805	17		256.50
			17	256.50
			17	256.50
08/05/2025	21:19:35.730	25		256.20
			25	256.20
			25	256.20
08/05/2025	21:16:46.523	4		255.95
			4	255.95
			4	255.95
08/05/2025	21:16:31.527	3		255.75
			3	255.75
			3	255.75
08/05/2025	21:14:23.666	281		256.10
			281	256.10
			281	256.10
08/05/2025	21:12:33.710	1		256.25
			1	256.25
			1	256.25
08/05/2025	21:11:08.634	3		256.05
			3	256.05
			3	256.05
08/05/2025	21:10:44.326	1		256.00
			1	256.00
			1	256.00
08/05/2025	21:10:35.031	200		256.00
			200	256.00
			200	256.00
08/05/2025	21:10:09.006	5		256.25
			5	256.25
			5	256.25
08/05/2025	21:10:01.105	20		256.20
			20	256.20
			20	256.20
08/05/2025	21:09:25.217	7		256.15
			7	256.15
			7	256.15
08/05/2025	21:06:23.399	5		256.00
			5	256.00
			5	256.00
08/05/2025	21:05:33.696	30		256.05
			30	256.05
			30	256.05
08/05/2025	21:05:24.384	49		256.25
			49	256.25
			49	256.25
08/05/2025	21:04:09.270	15		256.20
			15	256.20
			15	256.20
08/05/2025	21:01:56.802	20		256.00
			20	256.00
			20	256.00
08/05/2025	21:01:23.601	3		255.95
			3	255.95
			3	255.95
08/05/2025	21:00:54.056	30		256.35
			30	256.35
			30	256.35
08/05/2025	21:00:22.062	10		256.35
			10	256.35
			10	256.35
08/05/2025	21:00:10.455	1		256.70
			1	256.70
			1	256.70
08/05/2025	21:00:07.147	40		256.50
			40	256.50
			40	256.50
08/05/2025	20:59:31.019	1		256.55
			1	256.55
			1	256.55
08/05/2025	20:59:13.318	5		256.60
			5	256.60
			5	256.60
08/05/2025	20:58:48.667	1		256.35
			1	256.35
			1	256.35
08/05/2025	20:58:15.553	3		256.40
			3	256.40
			3	256.40
08/05/2025	20:58:05.286	30		256.35
			30	256.35
			30	256.35
08/05/2025	20:57:45.965	1		256.45
			1	256.45
			1	256.45
08/05/2025	20:57:20.153	3		256.25
			3	256.25
			3	256.25
08/05/2025	20:56:27.525	13		256.45
			13	256.45
			13	256.45
08/05/2025	20:56:11.151	1		256.50
			1	256.50
			1	256.50
08/05/2025	20:55:40.753	1		256.35
			1	256.35
			1	256.35
08/05/2025	20:54:29.124	4		256.60
			4	256.60
			4	256.60
08/05/2025	20:53:52.963	4		256.65
			4	256.65
			4	256.65
08/05/2025	20:53:32.170	1		256.90
			1	256.90
			1	256.90
08/05/2025	20:53:15.803	22		256.65
			22	256.65
			22	256.65
08/05/2025	20:53:15.758	5		256.65
			5	256.65
			5	256.65
08/05/2025	20:52:51.223	2		256.85
			2	256.85
			2	256.85
08/05/2025	20:51:55.480	5		256.85
			5	256.85
			5	256.85
08/05/2025	20:51:44.606	2		257.00
			2	257.00
			2	257.00
08/05/2025	20:51:38.490	3		256.95
			3	256.95
			3	256.95
08/05/2025	20:51:29.439	2		256.80
			2	256.80
			2	256.80
08/05/2025	20:50:57.700	1		257.25
			1	257.25
			1	257.25
08/05/2025	20:50:19.216	25		257.20
			25	257.20
			25	257.20
08/05/2025	20:49:56.257	1		257.60
			1	257.60
			1	257.60
08/05/2025	20:49:33.505	25		257.40
			25	257.40
			25	257.40
08/05/2025	20:49:14.148	8		257.35
			8	257.35
			8	257.35
08/05/2025	20:49:08.396	1		257.40
			1	257.40
			1	257.40
08/05/2025	20:48:51.640	25		257.30
			25	257.30
			22	257.30
			3	257.30
08/05/2025	20:48:51.427	15		257.50
			15	257.50
			15	257.50
08/05/2025	20:47:52.031	1		257.50
			1	257.50
			1	257.50
08/05/2025	20:47:13.292	1		257.55
			1	257.55
			1	257.55
08/05/2025	20:46:11.125	1		257.25
			1	257.25
			1	257.25
08/05/2025	20:46:07.933	28		257.30
			28	257.30
			28	257.30
08/05/2025	20:44:21.204	130		257.00
			30	257.00
			130	257.00
			4	257.00
			5	257.00
			10	257.00
			61	257.00
			20	257.00
08/05/2025	20:44:19.656	1		256.95
			1	256.95
			1	256.95
08/05/2025	20:43:55.687	15		256.80
			15	256.80
			15	256.80
08/05/2025	20:43:28.617	8		256.95
			8	256.95
			8	256.95
08/05/2025	20:43:00.385	8		256.95
			8	256.95
			8	256.95
08/05/2025	20:42:56.208	31		256.75
			31	256.75
			31	256.75
08/05/2025	20:42:53.039	10		256.90
			10	256.90
			10	256.90
08/05/2025	20:42:39.388	399		256.80
			399	256.80
			399	256.80
08/05/2025	20:42:32.857	166		256.80
			166	256.80
			166	256.80
08/05/2025	20:41:59.062	10		256.90
			10	256.90
			10	256.90
08/05/2025	20:41:48.705	1		256.60
			1	256.60
			1	256.60
08/05/2025	20:41:26.572	2		256.75
			2	256.75
			2	256.75
08/05/2025	20:41:20.132	3		256.60
			3	256.60
			3	256.60
08/05/2025	20:40:55.584	1		256.65
			1	256.65
			1	256.65
08/05/2025	20:40:47.839	1		256.65
			1	256.65
			1	256.65
08/05/2025	20:39:54.411	1		256.55
			1	256.55
			1	256.55
08/05/2025	20:39:04.445	9		256.45
			9	256.45
			9	256.45
08/05/2025	20:38:44.155	10		256.45
			10	256.45
			10	256.45
08/05/2025	20:36:45.161	1		256.70
			1	256.70
			1	256.70
08/05/2025	20:36:03.710	1		256.75
			1	256.75
			1	256.75
08/05/2025	20:35:19.427	1		256.50
			1	256.50
			1	256.50
08/05/2025	20:34:13.983	4		256.80
			4	256.80
			4	256.80
08/05/2025	20:31:25.710	3		256.10
			3	256.10
			3	256.10
08/05/2025	20:31:14.134	1		256.35
			1	256.35
			1	256.35
08/05/2025	20:31:04.692	8		256.45
			8	256.45
			8	256.45
08/05/2025	20:30:54.197	1		256.40
			1	256.40
			1	256.40
08/05/2025	20:30:38.813	1		256.40
			1	256.40
			1	256.40
08/05/2025	20:29:42.857	1		256.25
			1	256.25
			1	256.25
08/05/2025	20:29:40.944	3		256.05
			3	256.05
			3	256.05
08/05/2025	20:29:26.558	7		256.05
			7	256.05
			7	256.05
08/05/2025	20:28:59.063	7		256.15
			7	256.15
			7	256.15
08/05/2025	20:28:38.503	19		256.35
			19	256.35
			19	256.35
08/05/2025	20:28:20.040	50		256.50
			24	256.50
			50	256.50
			26	256.50
08/05/2025	20:27:49.104	50		256.15
			50	256.15
			50	256.15
08/05/2025	20:26:18.181	1		256.10
			1	256.10
			1	256.10
08/05/2025	20:24:59.441	2		256.25
			2	256.25
			2	256.25
08/05/2025	20:23:11.464	1		256.45
			1	256.45
			1	256.45
08/05/2025	20:22:53.292	4		256.35
			4	256.35
			4	256.35
08/05/2025	20:22:33.951	20		256.45
			20	256.45
			20	256.45
08/05/2025	20:21:16.480	1		256.40
			1	256.40
			1	256.40
08/05/2025	20:21:08.787	1		256.60
			1	256.60
			1	256.60
08/05/2025	20:20:42.272	1		256.75
			1	256.75
			1	256.75
08/05/2025	20:18:36.242	6		256.95
			6	256.95
			6	256.95
08/05/2025	20:17:34.923	1		256.95
			1	256.95
			1	256.95
08/05/2025	20:16:55.089	1		256.80
			1	256.80
			1	256.80
08/05/2025	20:15:56.507	1		256.60
			1	256.60
			1	256.60
08/05/2025	20:15:55.242	85		256.80
			85	256.80
			85	256.80
08/05/2025	20:15:35.408	5		256.50
			5	256.50
			5	256.50
08/05/2025	20:14:50.251	3		256.95
			3	256.95
			3	256.95
08/05/2025	20:14:44.046	10		256.75
			10	256.75
			10	256.75
08/05/2025	20:14:26.285	1		256.70
			1	256.70
			1	256.70
08/05/2025	20:13:02.373	1		256.85
			1	256.85
			1	256.85
08/05/2025	20:11:43.777	6		256.65
			6	256.65
			6	256.65
08/05/2025	20:11:21.778	4		256.80
			4	256.80
			4	256.80
08/05/2025	20:11:02.202	9		256.85
			9	256.85
			9	256.85
08/05/2025	20:10:26.830	50		256.75
			50	256.75
			50	256.75
08/05/2025	20:09:54.646	84		256.95
			84	256.95
			84	256.95
08/05/2025	20:09:24.472	1		256.50
			1	256.50
			1	256.50
08/05/2025	20:08:08.204	10		256.20
			10	256.20
			10	256.20
08/05/2025	20:06:12.025	25		255.80
			25	255.80
			25	255.80
08/05/2025	20:05:19.950	10		256.00
			10	256.00
			10	256.00
08/05/2025	20:04:40.662	1		255.55
			1	255.55
			1	255.55
08/05/2025	20:03:37.992	1		256.35
			1	256.35
			1	256.35
08/05/2025	20:03:36.986	2		256.15
			2	256.15
			2	256.15
08/05/2025	20:02:19.707	2		256.25
			2	256.25
			2	256.25
08/05/2025	20:01:01.776	25		256.35
			25	256.35
			25	256.35
08/05/2025	20:00:29.800	195		256.35
			195	256.35
			195	256.35
08/05/2025	19:58:41.355	280		256.50
			280	256.50
			280	256.50
08/05/2025	19:58:31.187	2		256.45
			2	256.45
			2	256.45
08/05/2025	19:58:27.305	4		256.25
			4	256.25
			4	256.25
08/05/2025	19:58:21.304	1		256.30
			1	256.30
			1	256.30
08/05/2025	19:57:47.048	3		256.40
			3	256.40
			3	256.40
08/05/2025	19:57:30.517	10		256.30
			10	256.30
			10	256.30
08/05/2025	19:57:15.344	3		256.40
			3	256.40
			3	256.40
08/05/2025	19:57:08.096	4		256.45
			4	256.45
			4	256.45
08/05/2025	19:56:40.443	35		256.50
			35	256.50
			35	256.50
08/05/2025	19:56:28.549	1		256.60
			1	256.60
			1	256.60
08/05/2025	19:56:12.658	1		256.55
			1	256.55
			1	256.55
08/05/2025	19:56:09.233	1		256.55
			1	256.55
			1	256.55
08/05/2025	19:56:09.030	26		256.55
			26	256.55
			26	256.55
08/05/2025	19:55:59.213	8		256.70
			8	256.70
			8	256.70
08/05/2025	19:55:35.639	1		256.60
			1	256.60
			1	256.60
08/05/2025	19:54:54.172	30		256.65
			30	256.65
			30	256.65
08/05/2025	19:54:49.943	400		256.70
			400	256.70
			400	256.70
08/05/2025	19:53:04.949	3		256.75
			3	256.75
			3	256.75
08/05/2025	19:52:27.767	100		256.70
			100	256.70
			100	256.70
08/05/2025	19:49:20.116	5		256.65
			5	256.65
			5	256.65
08/05/2025	19:48:58.875	14		256.25
			14	256.25
			14	256.25
08/05/2025	19:48:17.911	8		256.45
			8	256.45
			8	256.45
08/05/2025	19:48:12.684	16		256.15
			16	256.15
			16	256.15
08/05/2025	19:47:55.076	3		256.15
			3	256.15
			3	256.15
08/05/2025	19:47:41.093	1		256.40
			1	256.40
			1	256.40
08/05/2025	19:47:38.366	19		256.35
			19	256.35
			19	256.35
08/05/2025	19:47:02.567	44		256.30
			44	256.30
			44	256.30
08/05/2025	19:46:25.307	1		256.35
			1	256.35
			1	256.35
08/05/2025	19:45:57.134	1		256.45
			1	256.45
			1	256.45
08/05/2025	19:45:18.374	1		256.40
			1	256.40
			1	256.40
08/05/2025	19:45:02.367	55		256.25
			55	256.25
			55	256.25
08/05/2025	19:44:33.291	1		256.20
			1	256.20
			1	256.20
08/05/2025	19:44:23.824	5		256.45
			5	256.45
			5	256.45
08/05/2025	19:44:09.893	500		256.10
			500	256.10
			500	256.10
08/05/2025	19:44:02.691	1		256.15
			1	256.15
			1	256.15
08/05/2025	19:43:22.547	1		256.30
			1	256.30
			1	256.30
08/05/2025	19:42:42.802	1		256.10
			1	256.10
			1	256.10
08/05/2025	19:41:40.757	12		255.80
			12	255.80
			12	255.80
08/05/2025	19:41:25.712	1		255.75
			1	255.75
			1	255.75
08/05/2025	19:41:19.983	4		255.80
			4	255.80
			4	255.80
08/05/2025	19:39:31.386	20		256.00
			20	256.00
			20	256.00
08/05/2025	19:38:16.348	10		255.80
			10	255.80
			10	255.80
08/05/2025	19:38:09.570	2		256.05
			2	256.05
			2	256.05
08/05/2025	19:37:40.630	50		256.00
			50	256.00
			50	256.00
08/05/2025	19:36:40.187	1		255.65
			1	255.65
			1	255.65
08/05/2025	19:36:29.072	50		255.60
			50	255.60
			50	255.60
08/05/2025	19:36:23.701	60		255.60
			60	255.60
			60	255.60
08/05/2025	19:36:08.526	1		255.75
			1	255.75
			1	255.75
08/05/2025	19:36:04.817	10		255.60
			10	255.60
			10	255.60
08/05/2025	19:36:02.881	33		255.50
			33	255.50
			33	255.50
08/05/2025	19:35:19.309	166		255.50
			166	255.50
			166	255.50
08/05/2025	19:34:28.380	1		255.90
			1	255.90
			1	255.90
08/05/2025	19:34:11.083	1		256.10
			1	256.10
			1	256.10
08/05/2025	19:33:56.132	42		256.20
			42	256.20
			42	256.20
08/05/2025	19:33:52.570	1		256.05
			1	256.05
			1	256.05
08/05/2025	19:31:12.044	10		256.20
			10	256.20
			10	256.20
08/05/2025	19:29:06.447	1		255.80
			1	255.80
			1	255.80
08/05/2025	19:28:49.042	10		255.75
			10	255.75
			10	255.75
08/05/2025	19:28:29.855	3		255.55
			3	255.55
			3	255.55
08/05/2025	19:27:56.938	4		255.55
			4	255.55
			4	255.55
08/05/2025	19:26:19.947	2		255.60
			2	255.60
			2	255.60
08/05/2025	19:25:47.490	1		255.75
			1	255.75
			1	255.75
08/05/2025	19:25:20.319	1		255.60
			1	255.60
			1	255.60
08/05/2025	19:24:21.397	85		256.10
			85	256.10
			85	256.10
08/05/2025	19:23:12.604	1		256.05
			1	256.05
			1	256.05
08/05/2025	19:23:00.225	10		256.00
			10	256.00
			10	256.00
08/05/2025	19:22:10.152	6		255.80
			6	255.80
			6	255.80
08/05/2025	19:21:54.197	3		255.40
			3	255.40
			3	255.40
08/05/2025	19:21:01.842	12		255.35
			12	255.35
			12	255.35
08/05/2025	19:20:42.626	1		255.45
			1	255.45
			1	255.45
08/05/2025	19:19:51.359	10		255.40
			10	255.40
			10	255.40
08/05/2025	19:19:15.867	1		255.60
			1	255.60
			1	255.60
08/05/2025	19:18:49.806	1		255.60
			1	255.60
			1	255.60
08/05/2025	19:18:22.895	39		255.60
			39	255.60
			39	255.60
08/05/2025	19:18:18.581	3		255.30
			3	255.30
			3	255.30
08/05/2025	19:18:05.631	1		255.60
			1	255.60
			1	255.60
08/05/2025	19:18:04.153	86		255.65
			86	255.65
			86	255.65
08/05/2025	19:17:54.882	3		255.50
			3	255.50
			3	255.50
08/05/2025	19:17:45.303	3		255.25
			3	255.25
			3	255.25
08/05/2025	19:17:24.918	27		255.40
			27	255.40
			27	255.40
08/05/2025	19:17:06.764	15		255.40
			15	255.40
			15	255.40
08/05/2025	19:17:01.413	1		255.20
			1	255.20
			1	255.20
08/05/2025	19:16:49.716	10		255.35
			10	255.35
			10	255.35
08/05/2025	19:13:10.454	25		255.05
			25	255.05
			25	255.05
08/05/2025	19:12:56.902	4		255.05
			4	255.05
			4	255.05
08/05/2025	19:12:53.629	4		255.15
			4	255.15
			4	255.15
08/05/2025	19:12:48.997	28		255.05
			28	255.05
			28	255.05
08/05/2025	19:12:11.689	3		255.40
			3	255.40
			3	255.40
08/05/2025	19:12:02.803	1		255.30
			1	255.30
			1	255.30
08/05/2025	19:11:49.931	64		255.40
			64	255.40
			64	255.40
08/05/2025	19:11:16.733	1		255.45
			1	255.45
			1	255.45
08/05/2025	19:10:51.253	32		255.30
			32	255.30
			32	255.30
08/05/2025	19:10:36.777	2		255.35
			2	255.35
			2	255.35
08/05/2025	19:10:35.747	30		255.10
			30	255.10
			30	255.10
08/05/2025	19:10:35.693	85		255.10
			85	255.10
			85	255.10
08/05/2025	19:09:56.914	1		255.50
			1	255.50
			1	255.50
08/05/2025	19:09:27.015	3		255.20
			3	255.20
			3	255.20
08/05/2025	19:09:24.973	57		255.20
			57	255.20
			57	255.20
08/05/2025	19:09:04.102	2		255.45
			2	255.45
			2	255.45
08/05/2025	19:08:58.225	1		255.45
			1	255.45
			1	255.45
08/05/2025	19:08:36.287	3		255.35
			3	255.35
			3	255.35
08/05/2025	19:08:16.732	6		255.80
			6	255.80
			6	255.80
08/05/2025	19:08:02.670	1		255.90
			1	255.90
			1	255.90
08/05/2025	19:07:48.846	2		255.95
			2	255.95
			2	255.95
08/05/2025	19:07:11.429	97		255.75
			97	255.75
			97	255.75
08/05/2025	19:05:52.146	2		255.85
			2	255.85
			2	255.85
08/05/2025	19:05:28.043	1		255.60
			1	255.60
			1	255.60
08/05/2025	19:05:07.713	5		255.80
			5	255.80
			5	255.80
08/05/2025	19:04:20.267	2		255.75
			2	255.75
			2	255.75
08/05/2025	19:03:01.755	1		255.65
			1	255.65
			1	255.65
08/05/2025	19:02:27.103	30		255.40
			30	255.40
			30	255.40
08/05/2025	19:02:10.333	2		255.40
			2	255.40
			2	255.40
08/05/2025	19:02:00.349	5		255.70
			5	255.70
			5	255.70
08/05/2025	19:01:59.267	1		255.90
			1	255.90
			1	255.90
08/05/2025	19:01:19.972	12		255.80
			12	255.80
			12	255.80
08/05/2025	19:01:19.836	5		256.00
			5	256.00
			5	256.00
08/05/2025	19:01:18.715	5		256.05
			5	256.05
			5	256.05
08/05/2025	19:01:18.215	1		256.05
			1	256.05
			1	256.05
08/05/2025	19:01:02.624	200		256.05
			200	256.05
			200	256.05
08/05/2025	19:00:33.858	2		256.50
			2	256.50
			2	256.50
08/05/2025	19:00:23.482	1		256.05
			1	256.05
			1	256.05
08/05/2025	19:00:03.880	10		256.40
			10	256.40
			10	256.40
08/05/2025	18:59:15.280	1		256.40
			1	256.40
			1	256.40
08/05/2025	18:57:25.263	2		256.40
			2	256.40
			2	256.40
08/05/2025	18:56:35.226	100		256.80
			100	256.80
			100	256.80
08/05/2025	18:56:19.406	4		256.70
			4	256.70
			4	256.70
08/05/2025	18:55:49.991	39		256.55
			39	256.55
			39	256.55
08/05/2025	18:55:21.928	86		256.60
			86	256.60
			86	256.60
08/05/2025	18:54:40.257	13		256.70
			13	256.70
			13	256.70
08/05/2025	18:54:32.961	1		256.70
			1	256.70
			1	256.70
08/05/2025	18:54:00.894	168		256.60
			168	256.60
			168	256.60
08/05/2025	18:53:10.471	4		256.90
			4	256.90
			4	256.90
08/05/2025	18:52:55.007	30		256.90
			30	256.90
			30	256.90
08/05/2025	18:52:54.678	8		256.90
			8	256.90
			8	256.90
08/05/2025	18:52:32.515	25		257.05
			25	257.05
			25	257.05
08/05/2025	18:51:39.391	1		256.90
			1	256.90
			1	256.90
08/05/2025	18:51:13.245	1		256.75
			1	256.75
			1	256.75
08/05/2025	18:51:06.291	1		256.65
			1	256.65
			1	256.65
08/05/2025	18:50:18.645	10		256.80
			10	256.80
			10	256.80
08/05/2025	18:50:07.890	2		256.70
			2	256.70
			2	256.70
08/05/2025	18:49:47.203	10		256.90
			10	256.90
			10	256.90
08/05/2025	18:48:56.713	200		256.70
			200	256.70
			200	256.70
08/05/2025	18:48:34.237	10		256.85
			10	256.85
			10	256.85
08/05/2025	18:48:07.476	165		256.60
			165	256.60
			165	256.60
08/05/2025	18:48:05.823	10		256.50
			10	256.50
			10	256.50
08/05/2025	18:46:57.714	1		256.55
			1	256.55
			1	256.55
08/05/2025	18:45:19.061	8		256.60
			8	256.60
			8	256.60

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 701.00
Ask: 1 706.50
Volume: 107 820
+3.39%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice