Tradegate Exchange

Tesla Inc.

810

638

420.40

Date	Time	Volume	Order Volume	Price
17/12/2025	11:03:38.078	1		420.40
			1	420.40
			1	420.40
17/12/2025	11:03:33.348	1		420.25
			1	420.25
			1	420.25
17/12/2025	11:03:04.647	1		420.35
			1	420.35
			1	420.35
17/12/2025	11:02:38.374	1		420.55
			1	420.55
			1	420.55
17/12/2025	11:02:20.484	6		420.45
			6	420.45
			6	420.45
17/12/2025	11:01:40.494	6		420.35
			6	420.35
			6	420.35
17/12/2025	11:01:33.615	1		420.50
			1	420.50
			1	420.50
17/12/2025	11:01:25.151	70		420.65
			70	420.65
			70	420.65
17/12/2025	11:00:52.133	1		420.35
			1	420.35
			1	420.35
17/12/2025	11:00:28.264	1		420.15
			1	420.15
			1	420.15
17/12/2025	10:59:40.147	3		420.30
			3	420.30
			3	420.30
17/12/2025	10:58:17.979	7		420.50
			7	420.50
			7	420.50
17/12/2025	10:58:06.784	104		420.55
			104	420.55
			104	420.55
17/12/2025	10:57:50.019	1		420.35
			1	420.35
			1	420.35
17/12/2025	10:57:11.760	15		420.40
			15	420.40
			15	420.40
17/12/2025	10:57:07.540	3		420.45
			3	420.45
			3	420.45
17/12/2025	10:56:50.669	1		420.40
			1	420.40
			1	420.40
17/12/2025	10:56:24.781	100		420.50
			100	420.50
			100	420.50
17/12/2025	10:56:24.138	3		420.70
			3	420.70
			3	420.70
17/12/2025	10:55:58.160	1		420.55
			1	420.55
			1	420.55
17/12/2025	10:55:18.115	50		420.55
			50	420.55
			50	420.55
17/12/2025	10:54:43.065	2		420.75
			2	420.75
			2	420.75
17/12/2025	10:54:25.654	12		420.80
			12	420.80
			12	420.80
17/12/2025	10:53:48.514	1		420.75
			1	420.75
			1	420.75
17/12/2025	10:53:39.394	12		420.90
			12	420.90
			12	420.90
17/12/2025	10:53:35.207	1		420.90
			1	420.90
			1	420.90
17/12/2025	10:53:06.428	1		420.75
			1	420.75
			1	420.75
17/12/2025	10:51:11.471	2		420.75
			2	420.75
			2	420.75
17/12/2025	10:50:24.899	8		420.20
			8	420.20
			8	420.20
17/12/2025	10:48:27.112	1		420.20
			1	420.20
			1	420.20
17/12/2025	10:47:37.417	20		420.20
			20	420.20
			20	420.20
17/12/2025	10:47:10.848	238		420.20
			238	420.20
			238	420.20
17/12/2025	10:46:46.367	7		420.35
			7	420.35
			7	420.35
17/12/2025	10:46:22.480	2		420.40
			2	420.40
			2	420.40
17/12/2025	10:46:17.087	3		420.25
			3	420.25
			3	420.25
17/12/2025	10:45:00.319	15		420.50
			15	420.50
			15	420.50
17/12/2025	10:44:56.005	60		420.35
			60	420.35
			60	420.35
17/12/2025	10:44:48.092	5		420.35
			5	420.35
			5	420.35
17/12/2025	10:44:33.494	10		420.40
			10	420.40
			10	420.40
17/12/2025	10:43:28.137	10		420.35
			10	420.35
			10	420.35
17/12/2025	10:42:30.931	1		420.35
			1	420.35
			1	420.35
17/12/2025	10:42:01.593	1		420.15
			1	420.15
			1	420.15
17/12/2025	10:41:50.057	1		420.30
			1	420.30
			1	420.30
17/12/2025	10:41:35.568	1		420.15
			1	420.15
			1	420.15
17/12/2025	10:41:02.723	5		420.20
			5	420.20
			5	420.20
17/12/2025	10:40:55.285	7		420.20
			7	420.20
			7	420.20
17/12/2025	10:40:36.909	21		420.15
			21	420.15
			21	420.15
17/12/2025	10:39:22.916	1		420.30
			1	420.30
			1	420.30
17/12/2025	10:36:10.881	5		419.80
			5	419.80
			5	419.80
17/12/2025	10:34:57.964	1		419.70
			1	419.70
			1	419.70
17/12/2025	10:34:24.384	4		419.65
			4	419.65
			4	419.65
17/12/2025	10:33:42.441	150		419.75
			150	419.75
			150	419.75
17/12/2025	10:33:41.844	8		419.85
			8	419.85
			8	419.85
17/12/2025	10:30:21.229	2		419.85
			2	419.85
			2	419.85
17/12/2025	10:29:57.805	1		419.85
			1	419.85
			1	419.85
17/12/2025	10:29:38.532	2		420.05
			2	420.05
			2	420.05
17/12/2025	10:29:37.762	3		419.85
			3	419.85
			3	419.85
17/12/2025	10:28:59.994	45		420.00
			45	420.00
			45	420.00
17/12/2025	10:28:21.645	15		419.85
			15	419.85
			15	419.85
17/12/2025	10:27:36.944	1		419.90
			1	419.90
			1	419.90
17/12/2025	10:27:34.865	65		419.95
			65	419.95
			65	419.95
17/12/2025	10:27:09.569	3		419.70
			3	419.70
			3	419.70
17/12/2025	10:27:09.273	1		419.70
			1	419.70
			1	419.70
17/12/2025	10:27:03.849	25		419.90
			25	419.90
			25	419.90
17/12/2025	10:25:53.904	30		419.95
			30	419.95
			30	419.95
17/12/2025	10:25:27.980	25		420.00
			25	420.00
			25	420.00
17/12/2025	10:24:34.987	1		419.70
			1	419.70
			1	419.70
17/12/2025	10:24:03.202	3		419.70
			3	419.70
			3	419.70
17/12/2025	10:24:00.694	3		419.70
			3	419.70
			3	419.70
17/12/2025	10:23:54.289	19		419.70
			19	419.70
			19	419.70
17/12/2025	10:23:50.685	25		419.85
			25	419.85
			25	419.85
17/12/2025	10:23:06.742	2		420.15
			2	420.15
			2	420.15
17/12/2025	10:23:05.194	119		420.30
			119	420.30
			119	420.30
17/12/2025	10:22:38.378	25		420.15
			25	420.15
			25	420.15
17/12/2025	10:22:20.329	10		420.30
			10	420.30
			10	420.30
17/12/2025	10:22:02.616	3		420.00
			3	420.00
			3	420.00
17/12/2025	10:22:02.550	50		420.00
			50	420.00
			50	420.00
17/12/2025	10:21:52.712	60		420.10
			60	420.10
			60	420.10
17/12/2025	10:21:26.433	10		420.15
			10	420.15
			10	420.15
17/12/2025	10:21:21.602	6		420.15
			6	420.15
			6	420.15
17/12/2025	10:21:11.234	38		420.30
			38	420.30
			38	420.30
17/12/2025	10:20:37.077	1		420.30
			1	420.30
			1	420.30
17/12/2025	10:20:06.277	1		420.25
			1	420.25
			1	420.25
17/12/2025	10:19:19.437	10		420.75
			10	420.75
			10	420.75
17/12/2025	10:19:18.104	100		420.55
			100	420.55
			100	420.55
17/12/2025	10:18:33.607	112		420.50
			97	420.50
			15	420.50
			112	420.50
17/12/2025	10:18:15.213	50		420.20
			50	420.20
			50	420.20
17/12/2025	10:16:36.194	1		420.40
			1	420.40
			1	420.40
17/12/2025	10:16:13.045	1		420.10
			1	420.10
			1	420.10
17/12/2025	10:16:06.137	3		420.15
			3	420.15
			3	420.15
17/12/2025	10:15:57.970	19		420.35
			19	420.35
			19	420.35
17/12/2025	10:15:23.521	8		419.70
			8	419.70
			8	419.70
17/12/2025	10:14:51.214	1		419.60
			1	419.60
			1	419.60
17/12/2025	10:13:46.032	10		419.70
			10	419.70
			10	419.70
17/12/2025	10:11:56.514	7		420.25
			7	420.25
			7	420.25
17/12/2025	10:11:05.698	3		419.95
			3	419.95
			3	419.95
17/12/2025	10:10:24.455	2		419.40
			2	419.40
			2	419.40
17/12/2025	10:10:05.971	1		419.45
			1	419.45
			1	419.45
17/12/2025	10:09:40.602	1		419.20
			1	419.20
			1	419.20
17/12/2025	10:09:08.789	12		419.40
			12	419.40
			12	419.40
17/12/2025	10:08:53.011	10		419.70
			10	419.70
			10	419.70
17/12/2025	10:08:04.785	12		419.50
			12	419.50
			12	419.50
17/12/2025	10:07:59.931	2		419.50
			2	419.50
			2	419.50
17/12/2025	10:07:57.928	1		419.50
			1	419.50
			1	419.50
17/12/2025	10:07:26.718	1		419.55
			1	419.55
			1	419.55
17/12/2025	10:06:55.787	2		419.95
			2	419.95
			2	419.95
17/12/2025	10:06:48.288	1		419.65
			1	419.65
			1	419.65
17/12/2025	10:06:18.177	1		420.05
			1	420.05
			1	420.05
17/12/2025	10:06:16.320	80		419.85
			80	419.85
			80	419.85
17/12/2025	10:06:07.515	1		419.60
			1	419.60
			1	419.60
17/12/2025	10:05:43.467	40		419.60
			40	419.60
			40	419.60
17/12/2025	10:05:08.721	7		419.30
			7	419.30
			7	419.30
17/12/2025	10:04:45.503	50		420.00
			50	420.00
			50	420.00
17/12/2025	10:04:32.810	24		420.10
			24	420.10
			24	420.10
17/12/2025	10:04:30.085	34		420.05
			34	420.05
			34	420.05
17/12/2025	10:04:23.054	3		420.10
			3	420.10
			3	420.10
17/12/2025	10:04:10.217	23		420.10
			23	420.10
			23	420.10
17/12/2025	10:03:48.390	1		420.05
			1	420.05
			1	420.05
17/12/2025	10:03:18.066	9		420.05
			9	420.05
			9	420.05
17/12/2025	10:03:07.229	1		420.25
			1	420.25
			1	420.25
17/12/2025	10:02:13.979	25		420.45
			25	420.45
			25	420.45
17/12/2025	10:02:13.897	10		420.05
			10	420.05
			10	420.05
17/12/2025	10:01:54.480	300		420.45
			300	420.45
			300	420.45
17/12/2025	10:01:51.872	222		420.50
			222	420.50
			222	420.50
17/12/2025	10:01:50.117	176		420.00
			132	420.00
			24	420.00
			10	420.00
			10	420.00
			176	420.00
17/12/2025	10:01:06.176	300		419.65
			300	419.65
			300	419.65
17/12/2025	10:01:06.099	600		419.65
			144	419.65
			300	419.65
			456	419.65
			300	419.65
17/12/2025	10:01:05.944	130		420.00
			30	420.00
			130	420.00
			100	420.00
17/12/2025	10:01:00.905	110		420.10
			110	420.10
			110	420.10
17/12/2025	10:00:58.454	15		420.35
			15	420.35
			15	420.35
17/12/2025	10:00:58.366	1		420.70
			1	420.70
			1	420.70
17/12/2025	09:59:30.809	1		420.60
			1	420.60
			1	420.60
17/12/2025	09:58:41.355	10		420.70
			10	420.70
			10	420.70
17/12/2025	09:58:27.063	38		420.40
			38	420.40
			38	420.40
17/12/2025	09:58:02.056	4		420.45
			4	420.45
			4	420.45
17/12/2025	09:57:12.494	37		420.60
			37	420.60
			37	420.60
17/12/2025	09:56:36.362	20		420.45
			20	420.45
			20	420.45
17/12/2025	09:56:14.024	10		420.25
			10	420.25
			10	420.25
17/12/2025	09:55:59.688	300		420.55
			300	420.55
			300	420.55
17/12/2025	09:55:38.493	4		420.30
			4	420.30
			4	420.30
17/12/2025	09:55:34.866	1		420.60
			1	420.60
			1	420.60
17/12/2025	09:55:16.342	2		420.40
			2	420.40
			2	420.40
17/12/2025	09:55:14.596	3		420.40
			3	420.40
			3	420.40
17/12/2025	09:54:56.256	21		420.65
			21	420.65
			21	420.65
17/12/2025	09:54:15.329	3		420.40
			3	420.40
			3	420.40
17/12/2025	09:54:10.480	2		420.40
			2	420.40
			2	420.40
17/12/2025	09:53:56.445	10		420.50
			10	420.50
			10	420.50
17/12/2025	09:53:46.098	107		420.50
			107	420.50
			107	420.50
17/12/2025	09:53:16.038	10		420.55
			10	420.55
			10	420.55
17/12/2025	09:52:03.045	14		420.60
			14	420.60
			14	420.60
17/12/2025	09:52:02.257	11		420.90
			11	420.90
			11	420.90
17/12/2025	09:50:26.443	11		420.55
			11	420.55
			11	420.55
17/12/2025	09:49:54.643	100		420.70
			100	420.70
			100	420.70
17/12/2025	09:49:54.565	300		420.70
			300	420.70
			300	420.70
17/12/2025	09:49:53.796	2		420.95
			2	420.95
			2	420.95
17/12/2025	09:49:53.047	100		420.95
			100	420.95
			100	420.95
17/12/2025	09:49:11.974	5		421.05
			5	421.05
			5	421.05
17/12/2025	09:47:50.942	2		421.15
			2	421.15
			2	421.15
17/12/2025	09:47:23.306	4		421.05
			4	421.05
			4	421.05
17/12/2025	09:46:27.213	24		420.85
			24	420.85
			24	420.85
17/12/2025	09:45:27.016	3		421.00
			3	421.00
			3	421.00
17/12/2025	09:45:21.803	47		421.00
			5	421.00
			13	421.00
			20	421.00
			9	421.00
			47	421.00
17/12/2025	09:45:17.270	1		421.05
			1	421.05
			1	421.05
17/12/2025	09:44:41.707	163		420.70
			163	420.70
			163	420.70
17/12/2025	09:44:29.801	4		421.00
			4	421.00
			4	421.00
17/12/2025	09:44:21.861	2		421.00
			2	421.00
			2	421.00
17/12/2025	09:44:10.900	1		421.00
			1	421.00
			1	421.00
17/12/2025	09:43:54.865	20		420.65
			20	420.65
			20	420.65
17/12/2025	09:43:44.433	1		420.60
			1	420.60
			1	420.60
17/12/2025	09:43:32.750	1		420.90
			1	420.90
			1	420.90
17/12/2025	09:43:25.444	11		420.95
			11	420.95
			11	420.95
17/12/2025	09:42:40.494	10		420.70
			10	420.70
			10	420.70
17/12/2025	09:42:23.401	180		420.55
			180	420.55
			180	420.55
17/12/2025	09:42:14.339	2		420.80
			2	420.80
			2	420.80
17/12/2025	09:42:13.769	23		420.80
			23	420.80
			23	420.80
17/12/2025	09:40:31.563	3		420.10
			3	420.10
			3	420.10
17/12/2025	09:39:43.625	15		420.15
			15	420.15
			15	420.15
17/12/2025	09:39:37.043	2		420.15
			2	420.15
			2	420.15
17/12/2025	09:38:32.096	26		420.10
			26	420.10
			26	420.10
17/12/2025	09:37:23.585	46		420.20
			46	420.20
			46	420.20
17/12/2025	09:37:18.533	25		420.40
			25	420.40
			25	420.40
17/12/2025	09:36:22.828	12		420.35
			12	420.35
			12	420.35
17/12/2025	09:36:17.382	1		420.10
			1	420.10
			1	420.10
17/12/2025	09:36:13.241	5		420.35
			5	420.35
			5	420.35
17/12/2025	09:35:45.811	1		420.25
			1	420.25
			1	420.25
17/12/2025	09:35:30.959	100		420.30
			100	420.30
			100	420.30
17/12/2025	09:35:28.020	25		420.10
			25	420.10
			25	420.10
17/12/2025	09:34:43.267	8		420.35
			8	420.35
			8	420.35
17/12/2025	09:33:43.385	30		420.20
			30	420.20
			30	420.20
17/12/2025	09:33:00.158	8		420.50
			8	420.50
			8	420.50
17/12/2025	09:32:46.464	1		420.65
			1	420.65
			1	420.65
17/12/2025	09:32:35.995	1		420.65
			1	420.65
			1	420.65
17/12/2025	09:32:11.724	1		420.40
			1	420.40
			1	420.40
17/12/2025	09:31:19.698	1		420.60
			1	420.60
			1	420.60
17/12/2025	09:31:07.169	9		420.60
			9	420.60
			9	420.60
17/12/2025	09:30:51.876	10		420.70
			10	420.70
			10	420.70
17/12/2025	09:30:28.962	14		420.50
			14	420.50
			14	420.50
17/12/2025	09:30:26.289	15		420.50
			15	420.50
			15	420.50
17/12/2025	09:30:15.657	5		420.70
			5	420.70
			5	420.70
17/12/2025	09:30:00.557	1		420.60
			1	420.60
			1	420.60
17/12/2025	09:29:47.260	30		420.35
			30	420.35
			30	420.35
17/12/2025	09:29:39.024	5		420.50
			5	420.50
			5	420.50
17/12/2025	09:29:34.898	1		420.45
			1	420.45
			1	420.45
17/12/2025	09:29:05.562	1		420.45
			1	420.45
			1	420.45
17/12/2025	09:29:01.283	1		420.20
			1	420.20
			1	420.20
17/12/2025	09:27:08.501	14		420.55
			14	420.55
			14	420.55
17/12/2025	09:26:58.961	7		420.30
			7	420.30
			7	420.30
17/12/2025	09:26:48.772	50		420.30
			50	420.30
			50	420.30
17/12/2025	09:26:36.391	3		420.25
			3	420.25
			3	420.25
17/12/2025	09:26:14.080	4		420.40
			4	420.40
			4	420.40
17/12/2025	09:26:09.667	3		420.60
			3	420.60
			3	420.60
17/12/2025	09:25:42.374	7		420.50
			7	420.50
			7	420.50
17/12/2025	09:25:36.039	50		420.50
			50	420.50
			50	420.50
17/12/2025	09:25:21.057	55		420.70
			55	420.70
			55	420.70
17/12/2025	09:24:45.668	22		420.70
			22	420.70
			22	420.70
17/12/2025	09:23:18.151	5		420.50
			5	420.50
			5	420.50
17/12/2025	09:23:08.903	9		420.20
			9	420.20
			9	420.20
17/12/2025	09:23:01.544	19		420.50
			19	420.50
			15	420.50
			4	420.50
17/12/2025	09:22:29.571	4		420.20
			4	420.20
			4	420.20
17/12/2025	09:22:23.509	37		420.45
			37	420.45
			37	420.45
17/12/2025	09:22:10.865	1		420.20
			1	420.20
			1	420.20
17/12/2025	09:21:47.627	1		420.55
			1	420.55
			1	420.55
17/12/2025	09:21:40.267	1		420.25
			1	420.25
			1	420.25
17/12/2025	09:21:31.594	20		420.20
			20	420.20
			20	420.20
17/12/2025	09:21:23.568	1		420.50
			1	420.50
			1	420.50
17/12/2025	09:21:17.432	1		420.15
			1	420.15
			1	420.15
17/12/2025	09:18:47.722	10		420.40
			10	420.40
			10	420.40
17/12/2025	09:18:25.124	20		420.60
			20	420.60
			20	420.60
17/12/2025	09:18:13.475	39		420.50
			39	420.50
			39	420.50
17/12/2025	09:17:47.629	1		420.40
			1	420.40
			1	420.40
17/12/2025	09:16:57.073	2		420.35
			2	420.35
			2	420.35
17/12/2025	09:16:42.769	4		420.25
			4	420.25
			4	420.25
17/12/2025	09:16:42.439	10		420.25
			10	420.25
			10	420.25
17/12/2025	09:16:40.337	3		420.25
			3	420.25
			3	420.25
17/12/2025	09:16:38.282	3		420.55
			3	420.55
			3	420.55
17/12/2025	09:16:21.975	70		420.55
			70	420.55
			70	420.55
17/12/2025	09:15:51.367	1		420.25
			1	420.25
			1	420.25
17/12/2025	09:15:44.360	3		420.15
			3	420.15
			3	420.15
17/12/2025	09:14:25.735	5		420.20
			5	420.20
			5	420.20
17/12/2025	09:13:51.302	150		420.20
			150	420.20
			150	420.20
17/12/2025	09:13:45.149	7		420.05
			7	420.05
			7	420.05
17/12/2025	09:13:36.430	19		420.05
			15	420.05
			4	420.05
			19	420.05
17/12/2025	09:13:36.346	50		420.05
			45	420.05
			50	420.05
			5	420.05
17/12/2025	09:12:52.057	150		420.60
			2	420.60
			148	420.60
			150	420.60
17/12/2025	09:12:43.377	49		420.50
			49	420.50
			49	420.50
17/12/2025	09:12:43.300	10		420.50
			10	420.50
			10	420.50
17/12/2025	09:12:33.967	3		420.70
			3	420.70
			3	420.70
17/12/2025	09:11:47.613	5		420.70
			5	420.70
			5	420.70
17/12/2025	09:11:40.968	1		420.70
			1	420.70
			1	420.70
17/12/2025	09:11:07.517	100		420.65
			100	420.65
			100	420.65
17/12/2025	09:11:07.361	12		420.65
			12	420.65
			12	420.65
17/12/2025	09:10:35.381	3		420.60
			3	420.60
			3	420.60
17/12/2025	09:09:36.241	20		420.80
			20	420.80
			20	420.80
17/12/2025	09:09:23.443	150		420.65
			150	420.65
			150	420.65
17/12/2025	09:09:23.361	50		420.65
			50	420.65
			50	420.65
17/12/2025	09:09:14.657	150		420.65
			150	420.65
			150	420.65
17/12/2025	09:08:49.458	100		420.85
			100	420.85
			100	420.85
17/12/2025	09:08:45.638	3		420.65
			3	420.65
			3	420.65
17/12/2025	09:07:55.498	150		420.65
			150	420.65
			150	420.65
17/12/2025	09:07:48.787	150		420.60
			150	420.60
			150	420.60
17/12/2025	09:07:17.693	100		421.00
			100	421.00
			100	421.00
17/12/2025	09:07:12.476	100		421.05
			100	421.05
			100	421.05
17/12/2025	09:06:55.206	155		421.45
			155	421.45
			155	421.45
17/12/2025	09:06:21.766	37		421.05
			37	421.05
			37	421.05
17/12/2025	09:05:49.721	85		421.05
			85	421.05
			85	421.05
17/12/2025	09:05:44.404	8		421.45
			8	421.45
			8	421.45
17/12/2025	09:05:35.628	1		421.45
			1	421.45
			1	421.45
17/12/2025	09:05:17.339	5		421.45
			5	421.45
			5	421.45
17/12/2025	09:04:56.634	1		421.05
			1	421.05
			1	421.05
17/12/2025	09:04:10.580	5		421.60
			5	421.60
			5	421.60
17/12/2025	09:04:10.124	7		421.65
			7	421.65
			7	421.65
17/12/2025	09:04:09.117	13		421.65
			13	421.65
			13	421.65
17/12/2025	09:04:08.514	2		421.65
			2	421.65
			2	421.65
17/12/2025	09:04:07.908	2		421.65
			2	421.65
			2	421.65
17/12/2025	09:04:07.327	16		421.65
			16	421.65
			16	421.65
17/12/2025	09:04:06.771	40		421.65
			40	421.65
			40	421.65
17/12/2025	09:03:44.694	1		421.75
			1	421.75
			1	421.75
17/12/2025	09:03:01.655	100		421.75
			100	421.75
			100	421.75
17/12/2025	09:02:56.806	250		421.30
			250	421.30
			250	421.30
17/12/2025	09:02:53.479	90		421.30
			90	421.30
			90	421.30
17/12/2025	09:02:51.891	18		421.30
			18	421.30
			18	421.30
17/12/2025	09:02:51.060	100		421.05
			100	421.05
			100	421.05
17/12/2025	09:02:44.144	200		421.30
			200	421.30
			200	421.30
17/12/2025	09:02:38.526	15		421.05
			15	421.05
			15	421.05
17/12/2025	09:02:17.805	90		421.30
			90	421.30
			90	421.30
17/12/2025	09:00:44.548	10		421.05
			10	421.05
			10	421.05
17/12/2025	09:00:38.832	2		421.05
			2	421.05
			2	421.05
17/12/2025	09:00:14.236	5		421.10
			5	421.10
			5	421.10
17/12/2025	08:59:30.829	1		421.50
			1	421.50
			1	421.50
17/12/2025	08:59:25.704	2		421.50
			2	421.50
			2	421.50
17/12/2025	08:59:07.769	5		421.50
			5	421.50
			5	421.50
17/12/2025	08:58:42.656	14		421.40
			14	421.40
			14	421.40
17/12/2025	08:58:41.552	22		421.40
			22	421.40
			22	421.40
17/12/2025	08:58:30.591	10		421.40
			10	421.40
			10	421.40
17/12/2025	08:58:22.749	15		421.40
			15	421.40
			15	421.40
17/12/2025	08:57:54.668	25		421.10
			25	421.10
			25	421.10
17/12/2025	08:57:30.676	13		421.10
			13	421.10
			13	421.10
17/12/2025	08:57:25.020	250		421.30
			250	421.30
			250	421.30
17/12/2025	08:57:13.852	10		421.30
			10	421.30
			10	421.30
17/12/2025	08:56:54.362	300		421.30
			300	421.30
			300	421.30
17/12/2025	08:56:38.881	94		421.30
			94	421.30
			94	421.30
17/12/2025	08:56:38.480	206		421.30
			206	421.30
			206	421.30
17/12/2025	08:56:35.865	20		421.30
			20	421.30
			20	421.30
17/12/2025	08:56:31.834	1		421.30
			1	421.30
			1	421.30
17/12/2025	08:56:31.229	34		421.30
			34	421.30
			34	421.30
17/12/2025	08:56:30.518	51		421.30
			51	421.30
			51	421.30
17/12/2025	08:56:23.082	194		421.40
			194	421.40
			194	421.40
17/12/2025	08:56:22.579	4		421.40
			4	421.40
			4	421.40
17/12/2025	08:56:12.632	412		421.05
			112	421.05
			400	421.05
			300	421.05
			12	421.05
17/12/2025	08:55:07.368	171		421.05
			171	421.05
			171	421.05
17/12/2025	08:54:14.762	168		421.30
			168	421.30
			168	421.30
17/12/2025	08:54:13.726	1		421.30
			1	421.30
			1	421.30
17/12/2025	08:54:09.189	537		421.05
			300	421.05
			500	421.05
			37	421.05
			200	421.05
			37	421.05
17/12/2025	08:54:01.968	629		421.05
			629	421.05
			129	421.05
			500	421.05
17/12/2025	08:53:58.153	129		421.05
			129	421.05
			129	421.05
17/12/2025	08:53:53.648	171		421.05
			171	421.05
			171	421.05
17/12/2025	08:53:52.912	1		421.05
			1	421.05
			1	421.05
17/12/2025	08:53:40.866	14		421.05
			14	421.05
			14	421.05
17/12/2025	08:53:40.099	17		421.45
			17	421.45
			17	421.45
17/12/2025	08:53:30.084	70		421.00
			55	421.00
			15	421.00
			70	421.00
17/12/2025	08:53:14.296	10		422.00
			10	422.00
			10	422.00
17/12/2025	08:52:59.305	20		422.00
			20	422.00
			20	422.00
17/12/2025	08:52:35.448	100		421.85
			100	421.85
			100	421.85
17/12/2025	08:52:34.945	86		421.85
			86	421.85
			86	421.85
17/12/2025	08:52:25.897	1		421.65
			1	421.65
			1	421.65
17/12/2025	08:52:16.621	24		422.15
			24	422.15
			24	422.15
17/12/2025	08:52:15.531	5		421.65
			5	421.65
			5	421.65

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: 1 538.50
Ask: 1 539.50
Volume: 18 818
+2.74%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 11:04:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice