Tradegate Exchange

Tesla Inc.

2548

1938

404.20

Date	Time	Volume	Order Volume	Price
15/12/2025	21:59:29.870	10		404.20
			10	404.20
			10	404.20
15/12/2025	21:58:45.307	18		404.55
			18	404.55
			18	404.55
15/12/2025	21:58:45.165	10		404.50
			10	404.50
			10	404.50
15/12/2025	21:58:45.114	270		404.50
			75	404.50
			270	404.50
			15	404.50
			180	404.50
15/12/2025	21:58:43.837	705		405.00
			5	405.00
			100	405.00
			500	405.00
			705	405.00
			100	405.00
15/12/2025	21:57:42.954	300		405.95
			300	405.95
			300	405.95
15/12/2025	21:57:12.745	5		405.90
			5	405.90
			5	405.90
15/12/2025	21:57:00.520	4		405.75
			4	405.75
			4	405.75
15/12/2025	21:55:17.660	20		405.80
			20	405.80
			20	405.80
15/12/2025	21:55:17.574	35		405.80
			35	405.80
			35	405.80
15/12/2025	21:55:16.680	87		406.00
			50	406.00
			37	406.00
			87	406.00
15/12/2025	21:55:00.307	300		407.05
			300	407.05
			300	407.05
15/12/2025	21:53:40.174	12		408.30
			12	408.30
			12	408.30
15/12/2025	21:53:39.200	35		408.35
			35	408.35
			35	408.35
15/12/2025	21:53:37.928	20		408.30
			20	408.30
			18	408.30
			2	408.30
15/12/2025	21:50:54.979	1		408.90
			1	408.90
			1	408.90
15/12/2025	21:50:29.094	6		408.60
			6	408.60
			6	408.60
15/12/2025	21:50:18.538	45		408.40
			45	408.40
			45	408.40
15/12/2025	21:50:14.396	1		408.50
			1	408.50
			1	408.50
15/12/2025	21:50:05.633	20		408.05
			20	408.05
			20	408.05
15/12/2025	21:50:01.060	484		407.35
			484	407.35
			484	407.35
15/12/2025	21:50:00.763	600		407.35
			600	407.35
			600	407.35
15/12/2025	21:50:00.696	48		407.25
			48	407.25
			48	407.25
15/12/2025	21:49:24.353	1		407.05
			1	407.05
			1	407.05
15/12/2025	21:49:15.373	1		406.90
			1	406.90
			1	406.90
15/12/2025	21:48:30.924	30		407.20
			30	407.20
			30	407.20
15/12/2025	21:48:20.580	1		407.05
			1	407.05
			1	407.05
15/12/2025	21:48:19.177	25		406.85
			25	406.85
			25	406.85
15/12/2025	21:48:11.675	20		407.00
			20	407.00
			20	407.00
15/12/2025	21:48:10.298	1		407.15
			1	407.15
			1	407.15
15/12/2025	21:47:05.165	5		406.95
			5	406.95
			5	406.95
15/12/2025	21:44:34.802	49		406.35
			49	406.35
			49	406.35
15/12/2025	21:43:40.202	3		407.20
			3	407.20
			3	407.20
15/12/2025	21:40:58.994	20		407.35
			20	407.35
			20	407.35
15/12/2025	21:40:10.587	242		408.00
			1	408.00
			20	408.00
			242	408.00
			5	408.00
			100	408.00
			10	408.00
			2	408.00
			55	408.00
			49	408.00
15/12/2025	21:40:00.972	110		407.70
			110	407.70
			110	407.70
15/12/2025	21:39:43.314	30		407.50
			30	407.50
			30	407.50
15/12/2025	21:39:41.337	157		407.25
			157	407.25
			157	407.25
15/12/2025	21:39:40.112	30		407.30
			30	407.30
			30	407.30
15/12/2025	21:39:20.097	63		407.00
			60	407.00
			3	407.00
			63	407.00
15/12/2025	21:39:16.031	8		406.95
			8	406.95
			8	406.95
15/12/2025	21:39:15.224	30		406.90
			30	406.90
			30	406.90
15/12/2025	21:37:57.351	20		406.85
			20	406.85
			20	406.85
15/12/2025	21:36:28.294	4		406.80
			4	406.80
			4	406.80
15/12/2025	21:36:02.477	11		406.60
			11	406.60
			11	406.60
15/12/2025	21:35:56.943	81		406.65
			81	406.65
			81	406.65
15/12/2025	21:34:56.555	1		406.65
			1	406.65
			1	406.65
15/12/2025	21:33:42.033	1		406.60
			1	406.60
			1	406.60
15/12/2025	21:32:44.705	10		406.50
			10	406.50
			10	406.50
15/12/2025	21:32:42.667	20		406.45
			20	406.45
			20	406.45
15/12/2025	21:32:39.770	5		406.45
			5	406.45
			5	406.45
15/12/2025	21:30:50.112	11		406.45
			11	406.45
			11	406.45
15/12/2025	21:30:45.982	45		406.45
			45	406.45
			45	406.45
15/12/2025	21:29:42.878	40		406.75
			40	406.75
			40	406.75
15/12/2025	21:26:55.102	11		406.15
			11	406.15
			11	406.15
15/12/2025	21:26:48.069	1		406.20
			1	406.20
			1	406.20
15/12/2025	21:26:27.012	1		406.70
			1	406.70
			1	406.70
15/12/2025	21:24:49.926	3		406.25
			3	406.25
			3	406.25
15/12/2025	21:24:38.786	50		406.20
			50	406.20
			50	406.20
15/12/2025	21:24:34.955	4		406.10
			4	406.10
			4	406.10
15/12/2025	21:24:30.731	25		406.10
			25	406.10
			25	406.10
15/12/2025	21:23:56.056	128		406.00
			128	406.00
			128	406.00
15/12/2025	21:22:26.419	1		405.80
			1	405.80
			1	405.80
15/12/2025	21:18:43.581	7		406.30
			7	406.30
			7	406.30
15/12/2025	21:16:44.074	30		406.95
			30	406.95
			30	406.95
15/12/2025	21:16:37.477	174		406.80
			174	406.80
			174	406.80
15/12/2025	21:15:59.322	100		406.80
			100	406.80
			100	406.80
15/12/2025	21:15:52.440	30		406.80
			30	406.80
			30	406.80
15/12/2025	21:14:57.955	213		406.55
			213	406.55
			213	406.55
15/12/2025	21:13:30.969	2		406.30
			2	406.30
			2	406.30
15/12/2025	21:12:08.414	2		406.95
			2	406.95
			2	406.95
15/12/2025	21:11:30.817	7		406.75
			7	406.75
			7	406.75
15/12/2025	21:10:54.585	10		406.75
			10	406.75
			10	406.75
15/12/2025	21:10:51.589	1		407.05
			1	407.05
			1	407.05
15/12/2025	21:10:46.256	6		406.65
			6	406.65
			6	406.65
15/12/2025	21:10:40.141	50		406.65
			50	406.65
			50	406.65
15/12/2025	21:10:35.981	30		406.65
			30	406.65
			30	406.65
15/12/2025	21:10:09.350	3		406.70
			3	406.70
			3	406.70
15/12/2025	21:08:23.124	2		406.80
			2	406.80
			2	406.80
15/12/2025	21:08:15.679	10		406.65
			10	406.65
			10	406.65
15/12/2025	21:07:41.577	9		406.80
			9	406.80
			9	406.80
15/12/2025	21:07:29.445	20		406.60
			20	406.60
			20	406.60
15/12/2025	21:05:24.594	4		406.35
			4	406.35
			4	406.35
15/12/2025	21:04:15.869	4		406.05
			4	406.05
			4	406.05
15/12/2025	21:03:37.303	5		406.00
			5	406.00
			5	406.00
15/12/2025	21:02:29.328	100		406.10
			100	406.10
			100	406.10
15/12/2025	21:02:17.817	50		405.75
			50	405.75
			50	405.75
15/12/2025	21:01:48.322	205		406.10
			205	406.10
			205	406.10
15/12/2025	21:00:01.736	33		407.65
			33	407.65
			3	407.65
			30	407.65
15/12/2025	20:59:50.647	50		407.40
			50	407.40
			50	407.40
15/12/2025	20:59:44.641	4		407.30
			4	407.30
			4	407.30
15/12/2025	20:59:18.950	3		407.30
			3	407.30
			3	407.30
15/12/2025	20:58:44.469	25		407.00
			25	407.00
			25	407.00
15/12/2025	20:58:22.862	20		406.75
			20	406.75
			20	406.75
15/12/2025	20:57:14.031	60		406.60
			60	406.60
			60	406.60
15/12/2025	20:57:09.995	8		406.50
			8	406.50
			8	406.50
15/12/2025	20:57:08.365	5		406.45
			5	406.45
			5	406.45
15/12/2025	20:57:04.670	2		406.55
			2	406.55
			2	406.55
15/12/2025	20:56:21.903	20		406.15
			20	406.15
			20	406.15
15/12/2025	20:55:35.471	1		406.35
			1	406.35
			1	406.35
15/12/2025	20:53:09.676	1		406.45
			1	406.45
			1	406.45
15/12/2025	20:52:58.031	50		406.20
			50	406.20
			50	406.20
15/12/2025	20:52:56.588	13		406.15
			13	406.15
			13	406.15
15/12/2025	20:52:47.593	5		406.15
			5	406.15
			5	406.15
15/12/2025	20:52:30.920	3		405.95
			3	405.95
			3	405.95
15/12/2025	20:52:07.063	1		406.05
			1	406.05
			1	406.05
15/12/2025	20:51:18.015	25		406.25
			25	406.25
			25	406.25
15/12/2025	20:50:59.342	100		406.45
			100	406.45
			100	406.45
15/12/2025	20:50:52.780	2		406.15
			2	406.15
			2	406.15
15/12/2025	20:50:12.867	35		406.15
			35	406.15
			35	406.15
15/12/2025	20:50:12.506	1		406.20
			1	406.20
			1	406.20
15/12/2025	20:50:00.438	15		406.25
			15	406.25
			15	406.25
15/12/2025	20:49:25.680	25		406.00
			25	406.00
			15	406.00
			10	406.00
15/12/2025	20:48:54.195	1		405.90
			1	405.90
			1	405.90
15/12/2025	20:47:47.984	10		405.75
			10	405.75
			10	405.75
15/12/2025	20:46:51.351	100		405.90
			100	405.90
			100	405.90
15/12/2025	20:46:11.718	1		405.85
			1	405.85
			1	405.85
15/12/2025	20:45:58.740	7		406.15
			2	406.15
			7	406.15
			5	406.15
15/12/2025	20:45:36.463	1		405.90
			1	405.90
			1	405.90
15/12/2025	20:45:27.086	164		405.90
			161	405.90
			164	405.90
			3	405.90
15/12/2025	20:45:12.687	1 000		405.90
			1 000	405.90
			1 000	405.90
15/12/2025	20:45:10.131	49		405.90
			49	405.90
			49	405.90
15/12/2025	20:45:07.612	1		405.85
			1	405.85
			1	405.85
15/12/2025	20:44:52.782	16		405.80
			16	405.80
			16	405.80
15/12/2025	20:43:17.160	1		405.85
			1	405.85
			1	405.85
15/12/2025	20:42:11.136	1		405.45
			1	405.45
			1	405.45
15/12/2025	20:40:27.019	2		405.30
			2	405.30
			2	405.30
15/12/2025	20:38:34.897	2		405.90
			2	405.90
			2	405.90
15/12/2025	20:37:09.292	1		405.75
			1	405.75
			1	405.75
15/12/2025	20:37:06.067	1		405.80
			1	405.80
			1	405.80
15/12/2025	20:36:29.836	2		405.45
			2	405.45
			2	405.45
15/12/2025	20:35:34.207	6		405.40
			6	405.40
			6	405.40
15/12/2025	20:33:56.050	4		405.60
			4	405.60
			4	405.60
15/12/2025	20:32:15.839	10		406.05
			10	406.05
			10	406.05
15/12/2025	20:32:03.922	5		405.75
			5	405.75
			5	405.75
15/12/2025	20:29:40.072	5		406.05
			5	406.05
			5	406.05
15/12/2025	20:29:22.616	1		406.00
			1	406.00
			1	406.00
15/12/2025	20:28:36.458	21		405.90
			21	405.90
			21	405.90
15/12/2025	20:27:49.141	2		406.20
			2	406.20
			2	406.20
15/12/2025	20:27:34.369	6		405.85
			6	405.85
			6	405.85
15/12/2025	20:25:42.409	1		406.30
			1	406.30
			1	406.30
15/12/2025	20:25:18.789	5		405.85
			5	405.85
			5	405.85
15/12/2025	20:21:52.261	75		406.35
			75	406.35
			75	406.35
15/12/2025	20:21:41.168	1		406.65
			1	406.65
			1	406.65
15/12/2025	20:21:22.341	1		406.40
			1	406.40
			1	406.40
15/12/2025	20:20:41.488	1		406.95
			1	406.95
			1	406.95
15/12/2025	20:20:06.168	1		406.85
			1	406.85
			1	406.85
15/12/2025	20:19:50.450	10		406.75
			10	406.75
			10	406.75
15/12/2025	20:19:40.710	1		406.95
			1	406.95
			1	406.95
15/12/2025	20:19:05.985	1		406.15
			1	406.15
			1	406.15
15/12/2025	20:17:36.898	100		405.80
			100	405.80
			100	405.80
15/12/2025	20:17:13.586	400		405.80
			400	405.80
			400	405.80
15/12/2025	20:16:57.038	30		405.45
			30	405.45
			30	405.45
15/12/2025	20:15:58.283	1		405.15
			1	405.15
			1	405.15
15/12/2025	20:15:28.912	20		405.35
			20	405.35
			20	405.35
15/12/2025	20:14:58.557	27		405.05
			27	405.05
			27	405.05
15/12/2025	20:13:15.569	100		405.60
			100	405.60
			100	405.60
15/12/2025	20:13:08.379	8		405.85
			8	405.85
			8	405.85
15/12/2025	20:12:58.957	7		405.85
			7	405.85
			7	405.85
15/12/2025	20:11:57.559	33		405.75
			33	405.75
			33	405.75
15/12/2025	20:11:57.474	204		405.75
			204	405.75
			204	405.75
15/12/2025	20:11:19.702	3		406.15
			3	406.15
			3	406.15
15/12/2025	20:10:33.485	2		406.30
			2	406.30
			2	406.30
15/12/2025	20:10:13.200	40		406.20
			40	406.20
			40	406.20
15/12/2025	20:08:36.410	6		406.40
			6	406.40
			6	406.40
15/12/2025	20:08:14.367	1		406.65
			1	406.65
			1	406.65
15/12/2025	20:07:55.980	1		406.80
			1	406.80
			1	406.80
15/12/2025	20:07:50.599	10		406.65
			10	406.65
			10	406.65
15/12/2025	20:07:34.536	3		406.75
			3	406.75
			3	406.75
15/12/2025	20:07:30.463	25		406.75
			25	406.75
			25	406.75
15/12/2025	20:07:18.966	1		406.75
			1	406.75
			1	406.75
15/12/2025	20:05:59.413	1		406.95
			1	406.95
			1	406.95
15/12/2025	20:05:35.922	60		407.10
			60	407.10
			60	407.10
15/12/2025	20:03:58.555	5		407.05
			5	407.05
			5	407.05
15/12/2025	20:03:53.407	2		407.00
			2	407.00
			2	407.00
15/12/2025	20:03:27.274	8		406.85
			8	406.85
			8	406.85
15/12/2025	20:02:41.442	20		406.95
			20	406.95
			20	406.95
15/12/2025	20:02:38.354	114		406.90
			114	406.90
			114	406.90
15/12/2025	20:01:56.867	2		406.40
			2	406.40
			2	406.40
15/12/2025	20:01:37.587	50		406.60
			50	406.60
			50	406.60
15/12/2025	20:01:31.252	7		406.55
			7	406.55
			7	406.55
15/12/2025	20:01:20.971	86		406.45
			86	406.45
			86	406.45
15/12/2025	20:01:18.840	1		406.75
			1	406.75
			1	406.75
15/12/2025	20:00:18.458	25		406.50
			25	406.50
			25	406.50
15/12/2025	19:59:51.278	2		406.60
			2	406.60
			2	406.60
15/12/2025	19:59:38.905	1		406.65
			1	406.65
			1	406.65
15/12/2025	19:59:31.054	3		406.35
			3	406.35
			3	406.35
15/12/2025	19:59:09.113	1		406.25
			1	406.25
			1	406.25
15/12/2025	19:58:48.655	4		406.40
			4	406.40
			4	406.40
15/12/2025	19:58:21.302	1		406.55
			1	406.55
			1	406.55
15/12/2025	19:58:09.326	1		406.25
			1	406.25
			1	406.25
15/12/2025	19:58:07.518	1		406.35
			1	406.35
			1	406.35
15/12/2025	19:58:05.910	1		406.20
			1	406.20
			1	406.20
15/12/2025	19:57:46.059	1		406.50
			1	406.50
			1	406.50
15/12/2025	19:57:41.202	8		406.20
			8	406.20
			8	406.20
15/12/2025	19:57:02.358	25		406.30
			25	406.30
			25	406.30
15/12/2025	19:56:52.077	2		406.30
			2	406.30
			2	406.30
15/12/2025	19:56:51.736	12		406.30
			12	406.30
			12	406.30
15/12/2025	19:56:17.746	3		406.25
			3	406.25
			3	406.25
15/12/2025	19:55:43.903	50		406.15
			50	406.15
			50	406.15
15/12/2025	19:55:28.215	4		406.10
			4	406.10
			4	406.10
15/12/2025	19:54:43.229	18		406.00
			8	406.00
			10	406.00
			18	406.00
15/12/2025	19:54:40.409	1		406.20
			1	406.20
			1	406.20
15/12/2025	19:54:22.220	54		405.80
			54	405.80
			54	405.80
15/12/2025	19:54:20.182	25		405.75
			25	405.75
			25	405.75
15/12/2025	19:54:08.808	1		405.95
			1	405.95
			1	405.95
15/12/2025	19:53:52.335	90		405.90
			90	405.90
			90	405.90
15/12/2025	19:53:30.360	1		405.80
			1	405.80
			1	405.80
15/12/2025	19:53:05.521	14		405.60
			14	405.60
			14	405.60
15/12/2025	19:52:43.540	1		405.75
			1	405.75
			1	405.75
15/12/2025	19:50:23.979	5		405.35
			5	405.35
			5	405.35
15/12/2025	19:50:05.811	2		405.30
			2	405.30
			2	405.30
15/12/2025	19:48:10.245	2		404.95
			2	404.95
			2	404.95
15/12/2025	19:47:44.002	1		405.10
			1	405.10
			1	405.10
15/12/2025	19:47:36.046	1		405.50
			1	405.50
			1	405.50
15/12/2025	19:47:32.624	1		405.45
			1	405.45
			1	405.45
15/12/2025	19:47:19.681	2		405.10
			2	405.10
			2	405.10
15/12/2025	19:46:47.172	2		404.90
			2	404.90
			2	404.90
15/12/2025	19:45:51.367	2		405.80
			2	405.80
			2	405.80
15/12/2025	19:45:09.477	350		405.50
			350	405.50
			350	405.50
15/12/2025	19:44:17.641	6		405.35
			6	405.35
			6	405.35
15/12/2025	19:44:02.046	13		405.50
			13	405.50
			13	405.50
15/12/2025	19:43:29.447	100		405.35
			100	405.35
			100	405.35
15/12/2025	19:39:53.175	2		405.10
			2	405.10
			2	405.10
15/12/2025	19:39:10.121	1		405.50
			1	405.50
			1	405.50
15/12/2025	19:39:03.588	7		405.10
			7	405.10
			7	405.10
15/12/2025	19:38:58.880	2		405.10
			2	405.10
			2	405.10
15/12/2025	19:38:08.831	4		404.90
			4	404.90
			4	404.90
15/12/2025	19:37:54.101	1		405.40
			1	405.40
			1	405.40
15/12/2025	19:37:45.681	1		405.10
			1	405.10
			1	405.10
15/12/2025	19:37:37.487	25		405.45
			25	405.45
			25	405.45
15/12/2025	19:37:35.081	2		405.05
			2	405.05
			2	405.05
15/12/2025	19:36:40.680	1		405.20
			1	405.20
			1	405.20
15/12/2025	19:36:27.799	1		404.55
			1	404.55
			1	404.55
15/12/2025	19:35:19.601	170		404.70
			60	404.70
			170	404.70
			110	404.70
15/12/2025	19:34:46.483	12		405.60
			12	405.60
			12	405.60
15/12/2025	19:34:19.531	2		405.20
			2	405.20
			2	405.20
15/12/2025	19:34:18.046	15		405.10
			15	405.10
			15	405.10
15/12/2025	19:34:16.879	3		404.80
			3	404.80
			3	404.80
15/12/2025	19:34:13.044	2		404.95
			2	404.95
			2	404.95
15/12/2025	19:33:02.679	1		404.85
			1	404.85
			1	404.85
15/12/2025	19:32:36.636	1		405.25
			1	405.25
			1	405.25
15/12/2025	19:32:27.471	300		405.10
			300	405.10
			300	405.10
15/12/2025	19:30:23.409	4		405.25
			4	405.25
			4	405.25
15/12/2025	19:29:29.850	1		405.30
			1	405.30
			1	405.30
15/12/2025	19:29:17.648	1		405.15
			1	405.15
			1	405.15
15/12/2025	19:28:21.305	3		405.50
			3	405.50
			3	405.50
15/12/2025	19:28:19.614	5		405.50
			5	405.50
			5	405.50
15/12/2025	19:26:57.234	15		405.80
			15	405.80
			15	405.80
15/12/2025	19:26:30.096	5		405.85
			5	405.85
			5	405.85
15/12/2025	19:24:38.487	1		406.30
			1	406.30
			1	406.30
15/12/2025	19:23:41.621	100		406.20
			100	406.20
			100	406.20
15/12/2025	19:23:39.995	1		406.15
			1	406.15
			1	406.15
15/12/2025	19:23:26.264	2		406.00
			2	406.00
			2	406.00
15/12/2025	19:23:25.544	4		405.90
			4	405.90
			4	405.90
15/12/2025	19:22:50.817	87		405.65
			87	405.65
			87	405.65
15/12/2025	19:22:07.955	2		405.60
			2	405.60
			2	405.60
15/12/2025	19:22:05.507	5		405.95
			5	405.95
			5	405.95
15/12/2025	19:21:51.382	20		405.50
			20	405.50
			20	405.50
15/12/2025	19:20:56.475	1		405.95
			1	405.95
			1	405.95
15/12/2025	19:20:24.373	114		406.15
			35	406.15
			79	406.15
			114	406.15
15/12/2025	19:20:09.965	1		405.95
			1	405.95
			1	405.95
15/12/2025	19:19:36.139	1		405.90
			1	405.90
			1	405.90
15/12/2025	19:19:26.378	1		405.80
			1	405.80
			1	405.80
15/12/2025	19:19:07.057	2		405.80
			2	405.80
			2	405.80
15/12/2025	19:17:32.532	25		406.50
			25	406.50
			25	406.50
15/12/2025	19:17:27.359	8		406.55
			8	406.55
			8	406.55
15/12/2025	19:16:36.974	3		406.45
			3	406.45
			3	406.45
15/12/2025	19:16:10.868	1		406.55
			1	406.55
			1	406.55
15/12/2025	19:16:09.604	8		406.90
			8	406.90
			8	406.90
15/12/2025	19:15:41.792	2		406.95
			2	406.95
			2	406.95
15/12/2025	19:15:39.204	2		406.65
			2	406.65
			2	406.65
15/12/2025	19:14:57.220	80		406.45
			80	406.45
			80	406.45
15/12/2025	19:14:46.734	5		406.95
			5	406.95
			5	406.95
15/12/2025	19:14:45.270	2		406.60
			2	406.60
			2	406.60
15/12/2025	19:14:04.115	50		406.30
			50	406.30
			50	406.30
15/12/2025	19:12:50.794	3		406.40
			3	406.40
			3	406.40
15/12/2025	19:12:36.725	10		406.35
			10	406.35
			10	406.35
15/12/2025	19:12:33.413	12		406.35
			12	406.35
			12	406.35
15/12/2025	19:12:09.333	1		406.55
			1	406.55
			1	406.55
15/12/2025	19:11:47.599	1		406.50
			1	406.50
			1	406.50
15/12/2025	19:11:10.506	118		406.85
			118	406.85
			118	406.85
15/12/2025	19:10:57.029	2		406.55
			2	406.55
			2	406.55
15/12/2025	19:10:36.129	3		406.60
			3	406.60
			3	406.60
15/12/2025	19:10:29.992	3		406.35
			3	406.35
			3	406.35
15/12/2025	19:10:29.399	6		406.70
			6	406.70
			6	406.70
15/12/2025	19:10:23.802	11		406.60
			11	406.60
			11	406.60
15/12/2025	19:10:19.627	1		406.60
			1	406.60
			1	406.60
15/12/2025	19:10:01.665	4		406.70
			4	406.70
			4	406.70
15/12/2025	19:09:40.139	6		406.55
			6	406.55
			6	406.55
15/12/2025	19:09:11.536	8		406.40
			8	406.40
			8	406.40
15/12/2025	19:08:43.645	6		406.70
			6	406.70
			6	406.70
15/12/2025	19:08:17.339	1		406.85
			1	406.85
			1	406.85
15/12/2025	19:08:17.060	1		407.25
			1	407.25
			1	407.25
15/12/2025	19:07:52.384	4		406.70
			4	406.70
			4	406.70
15/12/2025	19:07:04.166	195		407.00
			195	407.00
			190	407.00
			5	407.00
15/12/2025	19:06:48.807	10		406.65
			5	406.65
			10	406.65
			5	406.65
15/12/2025	19:06:46.394	15		406.40
			15	406.40
			15	406.40
15/12/2025	19:06:44.767	10		406.50
			10	406.50
			10	406.50
15/12/2025	19:06:44.415	12		406.35
			12	406.35
			12	406.35
15/12/2025	19:06:40.527	2		406.45
			2	406.45
			2	406.45
15/12/2025	19:05:58.058	18		406.00
			18	406.00
			18	406.00
15/12/2025	19:05:54.557	11		406.10
			11	406.10
			11	406.10
15/12/2025	19:04:39.618	25		406.20
			25	406.20
			25	406.20
15/12/2025	19:04:12.294	5		406.15
			5	406.15
			5	406.15
15/12/2025	19:02:36.130	14		406.25
			14	406.25
			14	406.25
15/12/2025	19:02:00.837	2		406.15
			2	406.15
			2	406.15
15/12/2025	19:00:59.854	4		405.90
			4	405.90
			4	405.90
15/12/2025	19:00:54.163	2		406.05
			2	406.05
			2	406.05
15/12/2025	19:00:30.473	1		406.00
			1	406.00
			1	406.00
15/12/2025	19:00:05.824	1		406.50
			1	406.50
			1	406.50
15/12/2025	19:00:02.360	166		406.35
			166	406.35
			166	406.35
15/12/2025	18:55:30.784	40		404.85
			40	404.85
			40	404.85
15/12/2025	18:53:50.874	20		404.70
			20	404.70
			20	404.70
15/12/2025	18:53:39.164	15		404.70
			15	404.70
			15	404.70
15/12/2025	18:53:15.840	3		404.25
			3	404.25
			3	404.25
15/12/2025	18:51:51.403	10		404.95
			10	404.95
			10	404.95
15/12/2025	18:51:21.394	1		405.00
			1	405.00
			1	405.00
15/12/2025	18:50:10.348	1		405.20
			1	405.20
			1	405.20
15/12/2025	18:49:47.639	30		405.40
			30	405.40
			30	405.40
15/12/2025	18:48:02.724	300		405.20
			300	405.20
			300	405.20
15/12/2025	18:47:20.816	5		405.25
			5	405.25
			5	405.25
15/12/2025	18:47:08.972	100		405.65
			100	405.65
			100	405.65
15/12/2025	18:46:55.255	10		405.75
			10	405.75
			10	405.75
15/12/2025	18:46:41.428	5		405.70
			5	405.70
			5	405.70
15/12/2025	18:45:29.192	3		406.05
			3	406.05
			3	406.05

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 533.50
Ask: 1 533.50
Volume: 61 771
-5.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice