Tradegate Exchange

Tesla Inc.

882

769

289.20

Date	Time	Volume	Order Volume	Price
13/05/2025	14:31:16.288	25		289.20
			25	289.20
			25	289.20
13/05/2025	14:31:11.048	4		289.50
			4	289.50
			4	289.50
13/05/2025	14:31:10.070	20		289.10
			20	289.10
			20	289.10
13/05/2025	14:31:09.036	48		289.00
			4	289.00
			15	289.00
			8	289.00
			20	289.00
			48	289.00
			1	289.00
13/05/2025	14:30:42.226	300		289.00
			300	289.00
			300	289.00
13/05/2025	14:30:22.343	1		288.65
			1	288.65
			1	288.65
13/05/2025	14:30:01.399	126		288.00
			4	288.00
			126	288.00
			122	288.00
13/05/2025	14:29:46.692	10		287.90
			10	287.90
			10	287.90
13/05/2025	14:27:42.767	300		287.70
			300	287.70
			300	287.70
13/05/2025	14:27:16.418	8		287.75
			8	287.75
			8	287.75
13/05/2025	14:26:48.044	1		287.65
			1	287.65
			1	287.65
13/05/2025	14:26:36.374	4		287.85
			4	287.85
			4	287.85
13/05/2025	14:26:10.099	3		287.75
			3	287.75
			3	287.75
13/05/2025	14:26:09.292	9		287.75
			9	287.75
			9	287.75
13/05/2025	14:26:08.631	18		287.75
			18	287.75
			18	287.75
13/05/2025	14:23:01.966	28		287.60
			28	287.60
			28	287.60
13/05/2025	14:22:11.631	10		287.60
			10	287.60
			10	287.60
13/05/2025	14:20:38.440	8		287.70
			8	287.70
			8	287.70
13/05/2025	14:20:35.030	3		287.75
			3	287.75
			3	287.75
13/05/2025	14:20:29.606	1		287.85
			1	287.85
			1	287.85
13/05/2025	14:19:38.711	17		287.55
			17	287.55
			17	287.55
13/05/2025	14:17:21.733	18		288.00
			18	288.00
			18	288.00
13/05/2025	14:14:42.001	135		288.00
			135	288.00
			15	288.00
			120	288.00
13/05/2025	14:14:18.328	5		288.00
			5	288.00
			5	288.00
13/05/2025	14:13:53.289	1		288.00
			1	288.00
			1	288.00
13/05/2025	14:13:49.158	4		287.90
			4	287.90
			4	287.90
13/05/2025	14:13:38.270	6		287.95
			6	287.95
			6	287.95
13/05/2025	14:13:12.638	1		287.95
			1	287.95
			1	287.95
13/05/2025	14:12:51.044	8		287.55
			8	287.55
			8	287.55
13/05/2025	14:12:48.387	2		287.60
			2	287.60
			2	287.60
13/05/2025	14:12:26.434	1		287.55
			1	287.55
			1	287.55
13/05/2025	14:12:14.294	10		287.50
			10	287.50
			10	287.50
13/05/2025	14:11:52.407	1		287.50
			1	287.50
			1	287.50
13/05/2025	14:10:00.995	85		287.80
			85	287.80
			85	287.80
13/05/2025	14:08:10.539	6		288.00
			6	288.00
			2	288.00
			4	288.00
13/05/2025	14:07:20.821	20		287.50
			20	287.50
			20	287.50
13/05/2025	14:07:20.273	1		287.55
			1	287.55
			1	287.55
13/05/2025	14:06:50.841	21		287.55
			21	287.55
			21	287.55
13/05/2025	14:06:04.179	46		287.25
			46	287.25
			46	287.25
13/05/2025	14:04:46.683	1		287.30
			1	287.30
			1	287.30
13/05/2025	14:04:33.431	71		287.45
			71	287.45
			71	287.45
13/05/2025	14:04:27.087	1		287.35
			1	287.35
			1	287.35
13/05/2025	14:04:26.286	1		287.35
			1	287.35
			1	287.35
13/05/2025	14:04:21.467	5		287.35
			5	287.35
			5	287.35
13/05/2025	14:04:20.996	37		287.35
			37	287.35
			37	287.35
13/05/2025	14:04:20.760	1		287.35
			1	287.35
			1	287.35
13/05/2025	14:04:15.237	1		287.35
			1	287.35
			1	287.35
13/05/2025	14:04:14.438	5		287.45
			5	287.45
			5	287.45
13/05/2025	14:04:05.948	20		287.45
			20	287.45
			20	287.45
13/05/2025	14:03:28.151	39		287.30
			39	287.30
			39	287.30
13/05/2025	14:03:21.088	1		287.20
			1	287.20
			1	287.20
13/05/2025	14:03:16.464	6		287.20
			6	287.20
			6	287.20
13/05/2025	14:02:40.245	145		287.30
			145	287.30
			145	287.30
13/05/2025	14:02:27.534	18		287.45
			18	287.45
			18	287.45
13/05/2025	14:02:20.984	7		287.25
			7	287.25
			7	287.25
13/05/2025	14:02:10.666	10		287.25
			10	287.25
			10	287.25
13/05/2025	14:01:56.382	50		287.45
			50	287.45
			50	287.45
13/05/2025	14:01:40.122	3		287.45
			3	287.45
			3	287.45
13/05/2025	14:01:39.801	120		287.15
			120	287.15
			120	287.15
13/05/2025	14:01:32.592	300		287.30
			300	287.30
			300	287.30
13/05/2025	14:00:53.894	31		287.60
			31	287.60
			31	287.60
13/05/2025	14:00:51.369	1		287.60
			1	287.60
			1	287.60
13/05/2025	14:00:33.908	6		287.70
			6	287.70
			6	287.70
13/05/2025	14:00:28.731	9		287.50
			9	287.50
			9	287.50
13/05/2025	14:00:13.218	52		287.55
			52	287.55
			52	287.55
13/05/2025	14:00:12.823	1		287.55
			1	287.55
			1	287.55
13/05/2025	13:59:28.517	2		287.90
			2	287.90
			2	287.90
13/05/2025	13:59:21.260	2		287.90
			2	287.90
			2	287.90
13/05/2025	13:58:59.034	1		287.80
			1	287.80
			1	287.80
13/05/2025	13:58:58.139	5		287.75
			5	287.75
			5	287.75
13/05/2025	13:58:07.868	7		287.55
			7	287.55
			7	287.55
13/05/2025	13:57:57.090	7		287.45
			7	287.45
			7	287.45
13/05/2025	13:57:50.611	1		287.35
			1	287.35
			1	287.35
13/05/2025	13:57:22.741	44		287.50
			44	287.50
			44	287.50
13/05/2025	13:56:08.188	86		287.25
			86	287.25
			86	287.25
13/05/2025	13:56:02.264	25		287.40
			25	287.40
			25	287.40
13/05/2025	13:55:43.246	155		287.20
			155	287.20
			155	287.20
13/05/2025	13:55:13.958	1		287.10
			1	287.10
			1	287.10
13/05/2025	13:53:18.236	100		287.50
			100	287.50
			100	287.50
13/05/2025	13:52:40.927	5		287.05
			5	287.05
			5	287.05
13/05/2025	13:52:29.295	4		287.25
			4	287.25
			4	287.25
13/05/2025	13:52:01.473	278		287.15
			278	287.15
			278	287.15
13/05/2025	13:51:37.856	1		287.10
			1	287.10
			1	287.10
13/05/2025	13:51:15.419	2		287.15
			2	287.15
			2	287.15
13/05/2025	13:49:09.698	90		287.55
			90	287.55
			90	287.55
13/05/2025	13:48:12.593	1		287.20
			1	287.20
			1	287.20
13/05/2025	13:47:36.510	17		287.55
			17	287.55
			17	287.55
13/05/2025	13:46:33.475	25		287.10
			25	287.10
			25	287.10
13/05/2025	13:45:38.287	4		287.15
			4	287.15
			4	287.15
13/05/2025	13:45:34.482	1		286.90
			1	286.90
			1	286.90
13/05/2025	13:44:57.243	7		287.10
			7	287.10
			7	287.10
13/05/2025	13:44:45.069	1		287.45
			1	287.45
			1	287.45
13/05/2025	13:43:55.666	122		287.40
			112	287.40
			10	287.40
			122	287.40
13/05/2025	13:43:51.569	5		287.60
			5	287.60
			5	287.60
13/05/2025	13:43:47.775	5		287.40
			5	287.40
			5	287.40
13/05/2025	13:43:07.832	83		287.40
			83	287.40
			83	287.40
13/05/2025	13:42:52.699	86		287.55
			86	287.55
			86	287.55
13/05/2025	13:42:40.323	26		287.50
			26	287.50
			26	287.50
13/05/2025	13:42:25.984	300		287.50
			300	287.50
			300	287.50
13/05/2025	13:41:41.350	23		287.55
			23	287.55
			23	287.55
13/05/2025	13:39:34.214	50		287.15
			50	287.15
			50	287.15
13/05/2025	13:39:04.282	335		287.05
			335	287.05
			293	287.05
			42	287.05
13/05/2025	13:38:59.155	200		286.80
			200	286.80
			200	286.80
13/05/2025	13:38:08.911	175		286.60
			175	286.60
			175	286.60
13/05/2025	13:38:01.214	2		286.65
			2	286.65
			2	286.65
13/05/2025	13:37:43.255	3		286.30
			3	286.30
			3	286.30
13/05/2025	13:37:41.443	33		286.30
			33	286.30
			33	286.30
13/05/2025	13:37:35.696	300		286.40
			300	286.40
			300	286.40
13/05/2025	13:36:24.826	50		286.35
			50	286.35
			50	286.35
13/05/2025	13:35:39.843	6		286.10
			6	286.10
			6	286.10
13/05/2025	13:35:35.091	1		286.00
			1	286.00
			1	286.00
13/05/2025	13:35:34.033	7		286.20
			7	286.20
			7	286.20
13/05/2025	13:34:56.256	1		286.20
			1	286.20
			1	286.20
13/05/2025	13:34:46.923	10		286.00
			10	286.00
			10	286.00
13/05/2025	13:33:54.738	5		286.15
			5	286.15
			5	286.15
13/05/2025	13:33:48.736	5		285.95
			5	285.95
			5	285.95
13/05/2025	13:33:22.783	30		286.05
			30	286.05
			30	286.05
13/05/2025	13:33:11.731	300		286.05
			300	286.05
			300	286.05
13/05/2025	13:32:46.660	14		286.00
			14	286.00
			14	286.00
13/05/2025	13:32:28.634	1		285.80
			1	285.80
			1	285.80
13/05/2025	13:31:14.625	40		286.00
			40	286.00
			40	286.00
13/05/2025	13:31:00.389	2		285.65
			2	285.65
			2	285.65
13/05/2025	13:30:27.747	38		285.90
			38	285.90
			38	285.90
13/05/2025	13:29:49.827	149		285.95
			149	285.95
			149	285.95
13/05/2025	13:29:41.637	100		285.65
			100	285.65
			100	285.65
13/05/2025	13:28:27.156	5		285.65
			5	285.65
			5	285.65
13/05/2025	13:27:46.964	12		285.90
			12	285.90
			12	285.90
13/05/2025	13:27:07.727	1		285.50
			1	285.50
			1	285.50
13/05/2025	13:27:02.795	1		285.80
			1	285.80
			1	285.80
13/05/2025	13:26:23.370	3		285.50
			3	285.50
			3	285.50
13/05/2025	13:26:19.843	1		285.70
			1	285.70
			1	285.70
13/05/2025	13:25:21.013	12		285.60
			12	285.60
			12	285.60
13/05/2025	13:24:12.430	5		285.75
			5	285.75
			5	285.75
13/05/2025	13:24:08.141	84		285.65
			84	285.65
			84	285.65
13/05/2025	13:23:58.798	133		285.95
			133	285.95
			133	285.95
13/05/2025	13:23:29.203	30		285.95
			30	285.95
			30	285.95
13/05/2025	13:23:27.531	180		285.80
			180	285.80
			180	285.80
13/05/2025	13:23:18.724	4		286.00
			4	286.00
			4	286.00
13/05/2025	13:22:46.316	3		285.90
			3	285.90
			3	285.90
13/05/2025	13:22:44.992	1		285.90
			1	285.90
			1	285.90
13/05/2025	13:22:19.901	261		285.70
			261	285.70
			261	285.70
13/05/2025	13:21:59.705	1		285.95
			1	285.95
			1	285.95
13/05/2025	13:21:55.643	100		286.00
			100	286.00
			100	286.00
13/05/2025	13:19:29.091	1		285.85
			1	285.85
			1	285.85
13/05/2025	13:18:58.080	8		285.75
			8	285.75
			8	285.75
13/05/2025	13:17:42.004	83		286.00
			75	286.00
			83	286.00
			8	286.00
13/05/2025	13:17:01.773	314		285.40
			314	285.40
			291	285.40
			15	285.40
			8	285.40
13/05/2025	13:13:51.832	4		285.15
			4	285.15
			4	285.15
13/05/2025	13:13:51.190	1		285.35
			1	285.35
			1	285.35
13/05/2025	13:13:31.684	1		285.30
			1	285.30
			1	285.30
13/05/2025	13:13:17.034	3		285.35
			3	285.35
			3	285.35
13/05/2025	13:12:50.058	20		285.55
			20	285.55
			20	285.55
13/05/2025	13:12:47.406	3		285.35
			3	285.35
			3	285.35
13/05/2025	13:11:58.993	25		285.75
			25	285.75
			25	285.75
13/05/2025	13:09:20.649	20		285.30
			20	285.30
			20	285.30
13/05/2025	13:09:16.262	1		285.05
			1	285.05
			1	285.05
13/05/2025	13:09:13.568	1		285.05
			1	285.05
			1	285.05
13/05/2025	13:09:02.881	195		285.00
			20	285.00
			15	285.00
			100	285.00
			195	285.00
			10	285.00
			50	285.00
13/05/2025	13:08:57.028	5		285.25
			5	285.25
			5	285.25
13/05/2025	13:08:53.319	50		284.95
			50	284.95
			50	284.95
13/05/2025	13:08:33.417	8		285.15
			8	285.15
			3	285.15
			5	285.15
13/05/2025	13:08:20.312	15		284.80
			15	284.80
			15	284.80
13/05/2025	13:06:49.098	3		284.50
			3	284.50
			3	284.50
13/05/2025	13:06:44.210	4		284.45
			4	284.45
			4	284.45
13/05/2025	13:06:37.824	3		284.65
			3	284.65
			3	284.65
13/05/2025	13:06:16.361	6		284.70
			6	284.70
			6	284.70
13/05/2025	13:06:04.753	3		284.45
			3	284.45
			3	284.45
13/05/2025	13:05:53.757	3		284.65
			3	284.65
			3	284.65
13/05/2025	13:05:28.077	142		284.70
			142	284.70
			142	284.70
13/05/2025	13:04:53.196	5		284.25
			5	284.25
			5	284.25
13/05/2025	13:04:07.974	2		284.50
			2	284.50
			2	284.50
13/05/2025	13:03:49.914	2		284.55
			2	284.55
			2	284.55
13/05/2025	13:01:54.104	1		284.60
			1	284.60
			1	284.60
13/05/2025	13:01:35.032	25		284.55
			23	284.55
			2	284.55
			25	284.55
13/05/2025	13:01:14.848	1		284.50
			1	284.50
			1	284.50
13/05/2025	13:00:19.810	10		283.95
			4	283.95
			6	283.95
			10	283.95
13/05/2025	13:00:02.489	1		283.90
			1	283.90
			1	283.90
13/05/2025	12:59:43.739	63		284.20
			3	284.20
			63	284.20
			60	284.20
13/05/2025	12:59:39.680	300		284.20
			300	284.20
			300	284.20
13/05/2025	12:58:00.828	12		284.50
			7	284.50
			12	284.50
			5	284.50
13/05/2025	12:57:13.832	1		284.15
			1	284.15
			1	284.15
13/05/2025	12:57:02.748	5		284.20
			5	284.20
			5	284.20
13/05/2025	12:56:32.969	2		284.35
			2	284.35
			2	284.35
13/05/2025	12:53:37.145	30		284.00
			30	284.00
			30	284.00
13/05/2025	12:53:17.531	1		284.20
			1	284.20
			1	284.20
13/05/2025	12:51:49.966	70		283.90
			70	283.90
			70	283.90
13/05/2025	12:51:46.764	21		283.75
			21	283.75
			21	283.75
13/05/2025	12:51:01.809	35		284.05
			35	284.05
			35	284.05
13/05/2025	12:50:55.083	2		284.00
			2	284.00
			2	284.00
13/05/2025	12:50:23.882	6		283.90
			6	283.90
			6	283.90
13/05/2025	12:50:16.284	5		283.85
			5	283.85
			5	283.85
13/05/2025	12:49:11.639	5		284.00
			5	284.00
			5	284.00
13/05/2025	12:48:20.159	6		284.15
			6	284.15
			6	284.15
13/05/2025	12:47:49.465	1		283.90
			1	283.90
			1	283.90
13/05/2025	12:47:06.356	2		284.05
			2	284.05
			2	284.05
13/05/2025	12:46:19.035	38		284.00
			38	284.00
			38	284.00
13/05/2025	12:44:45.497	5		283.90
			5	283.90
			5	283.90
13/05/2025	12:43:30.986	36		284.00
			36	284.00
			36	284.00
13/05/2025	12:43:20.436	4		283.95
			4	283.95
			4	283.95
13/05/2025	12:41:50.583	1		283.90
			1	283.90
			1	283.90
13/05/2025	12:41:09.817	1		283.65
			1	283.65
			1	283.65
13/05/2025	12:39:00.495	2		283.75
			2	283.75
			2	283.75
13/05/2025	12:38:04.439	2		283.45
			2	283.45
			2	283.45
13/05/2025	12:38:00.341	1		283.70
			1	283.70
			1	283.70
13/05/2025	12:37:46.277	15		283.45
			15	283.45
			15	283.45
13/05/2025	12:37:09.709	3		283.45
			3	283.45
			3	283.45
13/05/2025	12:36:36.193	1		283.65
			1	283.65
			1	283.65
13/05/2025	12:35:52.701	50		283.60
			50	283.60
			50	283.60
13/05/2025	12:35:27.963	2		283.75
			2	283.75
			2	283.75
13/05/2025	12:35:16.770	1		283.70
			1	283.70
			1	283.70
13/05/2025	12:34:41.139	1		283.65
			1	283.65
			1	283.65
13/05/2025	12:34:23.030	3		283.65
			3	283.65
			3	283.65
13/05/2025	12:33:49.118	25		283.40
			25	283.40
			25	283.40
13/05/2025	12:32:09.771	10		283.45
			10	283.45
			10	283.45
13/05/2025	12:30:05.884	1		283.35
			1	283.35
			1	283.35
13/05/2025	12:30:02.836	10		283.35
			10	283.35
			10	283.35
13/05/2025	12:29:19.531	20		283.30
			20	283.30
			20	283.30
13/05/2025	12:28:15.209	19		283.25
			19	283.25
			19	283.25
13/05/2025	12:27:01.299	53		283.50
			53	283.50
			53	283.50
13/05/2025	12:23:00.783	1		283.75
			1	283.75
			1	283.75
13/05/2025	12:19:56.718	115		283.35
			115	283.35
			115	283.35
13/05/2025	12:15:23.985	1		283.75
			1	283.75
			1	283.75
13/05/2025	12:15:00.376	3		283.60
			3	283.60
			3	283.60
13/05/2025	12:12:58.597	1		283.65
			1	283.65
			1	283.65
13/05/2025	12:12:51.836	2		283.65
			2	283.65
			2	283.65
13/05/2025	12:12:26.872	17		283.45
			17	283.45
			17	283.45
13/05/2025	12:12:18.613	53		283.70
			53	283.70
			53	283.70
13/05/2025	12:11:31.779	1		283.45
			1	283.45
			1	283.45
13/05/2025	12:09:19.517	2		283.60
			2	283.60
			2	283.60
13/05/2025	12:09:17.055	5		283.35
			5	283.35
			5	283.35
13/05/2025	12:08:43.883	40		283.35
			40	283.35
			40	283.35
13/05/2025	12:07:55.288	180		283.45
			180	283.45
			180	283.45
13/05/2025	12:05:45.846	2		283.10
			2	283.10
			2	283.10
13/05/2025	12:05:10.499	3		283.15
			3	283.15
			3	283.15
13/05/2025	12:04:57.512	1		283.35
			1	283.35
			1	283.35
13/05/2025	12:04:53.891	8		283.35
			8	283.35
			8	283.35
13/05/2025	12:04:16.419	40		283.55
			40	283.55
			40	283.55
13/05/2025	12:01:51.125	18		283.55
			18	283.55
			18	283.55
13/05/2025	12:01:32.469	2		283.55
			2	283.55
			2	283.55
13/05/2025	12:01:14.711	25		283.50
			25	283.50
			25	283.50
13/05/2025	12:00:28.606	30		283.60
			30	283.60
			30	283.60
13/05/2025	11:57:51.106	35		283.50
			35	283.50
			35	283.50
13/05/2025	11:57:17.385	1		283.25
			1	283.25
			1	283.25
13/05/2025	11:55:55.232	1		283.40
			1	283.40
			1	283.40
13/05/2025	11:55:53.998	3		283.40
			3	283.40
			3	283.40
13/05/2025	11:51:37.030	19		283.20
			19	283.20
			19	283.20
13/05/2025	11:49:25.496	18		283.30
			18	283.30
			18	283.30
13/05/2025	11:48:34.263	2		283.45
			2	283.45
			2	283.45
13/05/2025	11:48:01.884	7		283.25
			7	283.25
			7	283.25
13/05/2025	11:47:47.282	1		283.20
			1	283.20
			1	283.20
13/05/2025	11:46:42.232	9		283.10
			9	283.10
			9	283.10
13/05/2025	11:46:37.718	14		283.15
			14	283.15
			14	283.15
13/05/2025	11:46:33.313	300		283.15
			300	283.15
			300	283.15
13/05/2025	11:46:21.922	10		283.00
			10	283.00
			10	283.00
13/05/2025	11:45:22.113	15		283.10
			15	283.10
			15	283.10
13/05/2025	11:44:14.340	20		282.95
			10	282.95
			10	282.95
			20	282.95
13/05/2025	11:43:33.857	3		282.95
			3	282.95
			3	282.95
13/05/2025	11:42:23.983	3		283.10
			3	283.10
			3	283.10
13/05/2025	11:42:15.532	1		283.30
			1	283.30
			1	283.30
13/05/2025	11:40:17.308	35		283.20
			35	283.20
			35	283.20
13/05/2025	11:39:47.861	3		283.15
			3	283.15
			3	283.15
13/05/2025	11:39:37.242	1		283.30
			1	283.30
			1	283.30
13/05/2025	11:38:19.346	5		283.35
			5	283.35
			5	283.35
13/05/2025	11:37:36.457	1		283.30
			1	283.30
			1	283.30
13/05/2025	11:37:22.553	1		283.30
			1	283.30
			1	283.30
13/05/2025	11:32:07.866	15		283.00
			15	283.00
			15	283.00
13/05/2025	11:31:28.713	4		282.95
			4	282.95
			4	282.95
13/05/2025	11:30:08.822	10		283.20
			10	283.20
			10	283.20
13/05/2025	11:28:32.411	1		283.15
			1	283.15
			1	283.15
13/05/2025	11:27:50.715	5		282.95
			5	282.95
			5	282.95
13/05/2025	11:27:50.636	1		282.95
			1	282.95
			1	282.95
13/05/2025	11:27:15.710	4		283.20
			4	283.20
			4	283.20
13/05/2025	11:27:04.823	7		282.95
			7	282.95
			7	282.95
13/05/2025	11:26:28.700	1		282.95
			1	282.95
			1	282.95
13/05/2025	11:25:59.612	8		283.15
			8	283.15
			8	283.15
13/05/2025	11:25:59.089	3		282.95
			3	282.95
			3	282.95
13/05/2025	11:25:52.668	1		283.15
			1	283.15
			1	283.15
13/05/2025	11:25:50.332	1		282.95
			1	282.95
			1	282.95
13/05/2025	11:25:21.422	4		282.90
			4	282.90
			4	282.90
13/05/2025	11:25:14.883	15		283.00
			15	283.00
			15	283.00
13/05/2025	11:25:11.418	1		283.15
			1	283.15
			1	283.15
13/05/2025	11:25:07.963	5		282.95
			5	282.95
			5	282.95
13/05/2025	11:24:16.777	26		282.75
			26	282.75
			26	282.75
13/05/2025	11:23:19.678	300		282.80
			300	282.80
			300	282.80
13/05/2025	11:23:18.692	9		282.70
			9	282.70
			9	282.70
13/05/2025	11:20:31.652	21		282.75
			21	282.75
			21	282.75
13/05/2025	11:19:30.446	5		282.75
			5	282.75
			5	282.75
13/05/2025	11:19:08.392	1		282.65
			1	282.65
			1	282.65
13/05/2025	11:18:21.190	3		282.65
			3	282.65
			3	282.65
13/05/2025	11:18:06.783	42		282.65
			42	282.65
			42	282.65
13/05/2025	11:17:58.664	2		282.80
			2	282.80
			2	282.80
13/05/2025	11:17:51.700	3		282.70
			3	282.70
			3	282.70
13/05/2025	11:16:55.619	3		282.75
			3	282.75
			3	282.75
13/05/2025	11:16:35.195	15		282.65
			15	282.65
			15	282.65
13/05/2025	11:16:35.067	15		282.70
			15	282.70
			15	282.70
13/05/2025	11:16:07.182	1		282.80
			1	282.80
			1	282.80
13/05/2025	11:14:21.688	10		282.75
			10	282.75
			10	282.75
13/05/2025	11:13:03.716	1		282.95
			1	282.95
			1	282.95
13/05/2025	11:11:54.172	74		282.80
			74	282.80
			74	282.80
13/05/2025	11:10:52.099	2		282.80
			2	282.80
			2	282.80
13/05/2025	11:09:54.911	189		283.00
			102	283.00
			189	283.00
			87	283.00
13/05/2025	11:09:32.824	200		283.05
			185	283.05
			200	283.05
			15	283.05
13/05/2025	11:09:09.337	300		283.00
			300	283.00
			300	283.00
13/05/2025	11:08:16.011	3		283.25
			3	283.25
			3	283.25
13/05/2025	11:07:52.653	1		283.25
			1	283.25
			1	283.25
13/05/2025	11:07:18.280	35		283.30
			35	283.30
			35	283.30
13/05/2025	11:07:10.978	1		283.35
			1	283.35
			1	283.35
13/05/2025	11:06:52.238	8		283.15
			8	283.15
			8	283.15
13/05/2025	11:06:43.576	15		283.10
			15	283.10
			15	283.10
13/05/2025	11:06:03.293	10		283.15
			10	283.15
			10	283.15
13/05/2025	11:05:44.907	5		283.20
			5	283.20
			5	283.20
13/05/2025	11:05:20.353	6		283.10
			6	283.10
			6	283.10
13/05/2025	11:04:07.512	8		283.15
			8	283.15
			8	283.15
13/05/2025	11:03:25.132	8		283.05
			8	283.05
			8	283.05
13/05/2025	11:03:17.181	8		282.85
			8	282.85
			8	282.85
13/05/2025	11:01:24.210	3		282.65
			3	282.65
			3	282.65
13/05/2025	11:01:20.954	1		282.60
			1	282.60
			1	282.60
13/05/2025	11:01:16.631	2		282.85
			2	282.85
			2	282.85
13/05/2025	11:00:30.864	1		283.05
			1	283.05
			1	283.05
13/05/2025	11:00:30.768	1		282.75
			1	282.75
			1	282.75
13/05/2025	10:59:37.776	10		283.05
			10	283.05
			10	283.05
13/05/2025	10:59:37.004	19		282.80
			19	282.80
			19	282.80
13/05/2025	10:59:28.064	5		282.80
			5	282.80
			5	282.80
13/05/2025	10:58:42.120	5		282.80
			5	282.80
			5	282.80
13/05/2025	10:58:06.441	70		282.90
			70	282.90
			70	282.90
13/05/2025	10:58:02.262	8		282.75
			8	282.75
			8	282.75

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: 1 609.50
Ask: 1 610.50
Volume: 37 237
+0.59%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 14:32:29

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice