Tradegate Exchange

Tesla Inc.

1011

794

418.10

Date	Time	Volume	Order Volume	Price
17/12/2025	12:40:55.645	1		418.10
			1	418.10
			1	418.10
17/12/2025	12:40:25.679	10		417.90
			10	417.90
			10	417.90
17/12/2025	12:40:07.576	35		417.80
			35	417.80
			35	417.80
17/12/2025	12:40:00.047	556		417.95
			556	417.95
			556	417.95
17/12/2025	12:39:04.657	300		418.00
			300	418.00
			300	418.00
17/12/2025	12:38:22.848	1		418.00
			1	418.00
			1	418.00
17/12/2025	12:38:21.546	43		418.00
			43	418.00
			28	418.00
			15	418.00
17/12/2025	12:38:21.527	100		418.00
			100	418.00
			100	418.00
17/12/2025	12:38:00.777	5		418.35
			5	418.35
			5	418.35
17/12/2025	12:33:33.043	10		418.55
			10	418.55
			10	418.55
17/12/2025	12:33:32.710	9		418.55
			9	418.55
			9	418.55
17/12/2025	12:33:26.438	1		418.50
			1	418.50
			1	418.50
17/12/2025	12:32:59.211	2		418.40
			2	418.40
			2	418.40
17/12/2025	12:30:32.555	100		418.45
			100	418.45
			100	418.45
17/12/2025	12:30:10.513	100		418.35
			100	418.35
			100	418.35
17/12/2025	12:29:57.725	10		418.40
			10	418.40
			10	418.40
17/12/2025	12:29:53.786	2		418.45
			2	418.45
			2	418.45
17/12/2025	12:29:50.389	7		418.25
			7	418.25
			7	418.25
17/12/2025	12:29:26.784	130		418.50
			130	418.50
			130	418.50
17/12/2025	12:28:52.523	1		418.65
			1	418.65
			1	418.65
17/12/2025	12:27:58.538	8		418.55
			8	418.55
			8	418.55
17/12/2025	12:27:28.723	2		418.55
			2	418.55
			2	418.55
17/12/2025	12:27:16.352	5		418.70
			5	418.70
			5	418.70
17/12/2025	12:24:11.357	15		418.60
			15	418.60
			15	418.60
17/12/2025	12:21:08.208	10		418.30
			10	418.30
			10	418.30
17/12/2025	12:20:58.017	25		418.25
			25	418.25
			25	418.25
17/12/2025	12:20:48.557	4		418.25
			4	418.25
			4	418.25
17/12/2025	12:20:30.972	7		418.15
			7	418.15
			7	418.15
17/12/2025	12:19:27.734	20		418.45
			20	418.45
			20	418.45
17/12/2025	12:17:18.238	39		418.10
			39	418.10
			39	418.10
17/12/2025	12:15:41.256	20		418.40
			20	418.40
			20	418.40
17/12/2025	12:15:38.744	8		418.85
			8	418.85
			8	418.85
17/12/2025	12:15:34.149	3		418.55
			3	418.55
			3	418.55
17/12/2025	12:12:28.923	25		419.45
			25	419.45
			25	419.45
17/12/2025	12:12:07.651	90		419.20
			90	419.20
			90	419.20
17/12/2025	12:09:16.913	3		419.35
			3	419.35
			3	419.35
17/12/2025	12:07:25.654	5		419.35
			5	419.35
			5	419.35
17/12/2025	12:07:19.144	1		419.10
			1	419.10
			1	419.10
17/12/2025	12:06:46.213	100		419.00
			100	419.00
			100	419.00
17/12/2025	12:06:15.017	10		418.80
			10	418.80
			10	418.80
17/12/2025	12:05:53.043	38		418.45
			38	418.45
			38	418.45
17/12/2025	12:05:47.513	25		418.50
			25	418.50
			25	418.50
17/12/2025	12:04:56.486	1		418.40
			1	418.40
			1	418.40
17/12/2025	12:04:35.895	5		418.30
			5	418.30
			5	418.30
17/12/2025	12:03:58.331	47		418.80
			47	418.80
			47	418.80
17/12/2025	12:03:51.763	10		419.15
			10	419.15
			10	419.15
17/12/2025	12:03:34.096	3		418.90
			3	418.90
			3	418.90
17/12/2025	12:03:32.021	24		419.15
			24	419.15
			24	419.15
17/12/2025	12:03:27.664	20		418.95
			20	418.95
			20	418.95
17/12/2025	12:02:19.174	1		418.95
			1	418.95
			1	418.95
17/12/2025	12:01:06.829	8		418.55
			8	418.55
			8	418.55
17/12/2025	12:01:06.414	26		418.55
			26	418.55
			26	418.55
17/12/2025	12:00:50.915	47		418.85
			47	418.85
			47	418.85
17/12/2025	12:00:49.760	10		418.90
			10	418.90
			10	418.90
17/12/2025	12:00:43.950	50		418.90
			50	418.90
			50	418.90
17/12/2025	12:00:42.856	1		419.15
			1	419.15
			1	419.15
17/12/2025	12:00:18.691	2		418.95
			2	418.95
			2	418.95
17/12/2025	12:00:07.323	22		419.15
			22	419.15
			22	419.15
17/12/2025	11:59:59.452	20		419.00
			20	419.00
			20	419.00
17/12/2025	11:59:00.454	5		418.80
			5	418.80
			5	418.80
17/12/2025	11:58:38.536	27		419.00
			2	419.00
			27	419.00
			25	419.00
17/12/2025	11:58:30.058	10		419.10
			10	419.10
			10	419.10
17/12/2025	11:56:32.653	3		419.50
			3	419.50
			3	419.50
17/12/2025	11:56:26.551	200		419.50
			150	419.50
			200	419.50
			50	419.50
17/12/2025	11:55:58.527	3		419.55
			3	419.55
			3	419.55
17/12/2025	11:55:42.818	1		419.85
			1	419.85
			1	419.85
17/12/2025	11:55:02.050	100		419.65
			100	419.65
			100	419.65
17/12/2025	11:54:32.156	2		419.80
			2	419.80
			2	419.80
17/12/2025	11:54:14.117	6		419.65
			6	419.65
			6	419.65
17/12/2025	11:53:56.757	6		419.90
			6	419.90
			6	419.90
17/12/2025	11:53:15.194	2		419.70
			2	419.70
			2	419.70
17/12/2025	11:51:14.519	9		420.00
			9	420.00
			9	420.00
17/12/2025	11:50:55.796	100		419.80
			100	419.80
			100	419.80
17/12/2025	11:50:20.338	2		419.75
			2	419.75
			2	419.75
17/12/2025	11:50:15.332	2		419.90
			2	419.90
			2	419.90
17/12/2025	11:49:13.002	1		419.95
			1	419.95
			1	419.95
17/12/2025	11:49:07.192	179		419.70
			179	419.70
			179	419.70
17/12/2025	11:48:04.207	300		419.65
			300	419.65
			300	419.65
17/12/2025	11:46:57.966	5		419.85
			5	419.85
			5	419.85
17/12/2025	11:46:07.193	1		419.70
			1	419.70
			1	419.70
17/12/2025	11:46:02.635	5		419.55
			5	419.55
			5	419.55
17/12/2025	11:43:41.496	35		419.85
			35	419.85
			35	419.85
17/12/2025	11:43:21.796	23		419.95
			23	419.95
			23	419.95
17/12/2025	11:42:16.335	24		419.90
			24	419.90
			24	419.90
17/12/2025	11:41:14.110	40		419.60
			40	419.60
			40	419.60
17/12/2025	11:41:09.508	167		419.55
			167	419.55
			167	419.55
17/12/2025	11:41:01.977	10		419.80
			10	419.80
			10	419.80
17/12/2025	11:40:45.343	250		420.00
			250	420.00
			200	420.00
			50	420.00
17/12/2025	11:40:32.886	300		420.00
			300	420.00
			300	420.00
17/12/2025	11:39:24.832	4		420.05
			4	420.05
			4	420.05
17/12/2025	11:39:16.165	1		420.05
			1	420.05
			1	420.05
17/12/2025	11:37:56.657	10		420.05
			10	420.05
			10	420.05
17/12/2025	11:37:43.348	28		420.05
			28	420.05
			28	420.05
17/12/2025	11:37:31.255	6		420.05
			6	420.05
			6	420.05
17/12/2025	11:37:00.844	5		420.05
			5	420.05
			5	420.05
17/12/2025	11:36:49.174	14		420.05
			14	420.05
			14	420.05
17/12/2025	11:36:45.678	150		420.30
			150	420.30
			150	420.30
17/12/2025	11:34:48.515	24		420.25
			24	420.25
			24	420.25
17/12/2025	11:32:39.664	4		420.55
			4	420.55
			4	420.55
17/12/2025	11:32:07.548	70		420.60
			70	420.60
			70	420.60
17/12/2025	11:31:32.268	35		420.95
			35	420.95
			35	420.95
17/12/2025	11:31:06.307	300		420.85
			300	420.85
			300	420.85
17/12/2025	11:31:04.671	4		420.80
			4	420.80
			4	420.80
17/12/2025	11:30:47.492	1 479		420.80
			500	420.80
			500	420.80
			479	420.80
			1 479	420.80
17/12/2025	11:30:25.439	500		420.80
			500	420.80
			500	420.80
17/12/2025	11:29:49.946	1 522		420.85
			22	420.85
			1 522	420.85
			1 500	420.85
17/12/2025	11:29:16.329	1 500		420.90
			1 499	420.90
			1	420.90
			500	420.90
			500	420.90
			500	420.90
17/12/2025	11:28:19.857	5 170		420.90
			500	420.90
			3 670	420.90
			500	420.90
			170	420.90
			5 000	420.90
			500	420.90
17/12/2025	11:28:15.947	510		420.85
			10	420.85
			500	420.85
			510	420.85
17/12/2025	11:28:11.934	1 010		420.80
			500	420.80
			1 010	420.80
			500	420.80
			10	420.80
17/12/2025	11:28:06.415	2 510		420.75
			500	420.75
			10	420.75
			500	420.75
			2 510	420.75
			500	420.75
			1 000	420.75
17/12/2025	11:27:30.270	1 557		420.85
			756	420.85
			800	420.85
			41	420.85
			6	420.85
			10	420.85
			500	420.85
			500	420.85
			500	420.85
			1	420.85
17/12/2025	11:26:38.885	2 668		420.90
			2	420.90
			300	420.90
			68	420.90
			25	420.90
			2 641	420.90
			300	420.90
			2 000	420.90
17/12/2025	11:25:45.691	3 200		420.80
			300	420.80
			300	420.80
			2 000	420.80
			300	420.80
			1 597	420.80
			1 603	420.80
			300	420.80
17/12/2025	11:25:24.166	1 100		420.85
			500	420.85
			300	420.85
			1 100	420.85
			300	420.85
17/12/2025	11:25:06.148	2 003		420.90
			2 003	420.90
			1	420.90
			2 000	420.90
			2	420.90
17/12/2025	11:24:28.102	300		420.75
			300	420.75
			300	420.75
17/12/2025	11:24:18.767	2		420.75
			2	420.75
			2	420.75
17/12/2025	11:23:40.300	5		420.60
			5	420.60
			5	420.60
17/12/2025	11:21:58.760	25		420.75
			25	420.75
			25	420.75
17/12/2025	11:21:50.336	1		420.75
			1	420.75
			1	420.75
17/12/2025	11:21:49.824	40		420.70
			40	420.70
			40	420.70
17/12/2025	11:21:44.954	40		420.80
			40	420.80
			40	420.80
17/12/2025	11:21:43.136	10		420.75
			10	420.75
			10	420.75
17/12/2025	11:20:24.209	5		420.50
			5	420.50
			5	420.50
17/12/2025	11:19:38.822	2		420.65
			2	420.65
			2	420.65
17/12/2025	11:19:28.359	1		420.50
			1	420.50
			1	420.50
17/12/2025	11:19:17.714	23		420.65
			23	420.65
			23	420.65
17/12/2025	11:18:02.188	20		420.55
			20	420.55
			20	420.55
17/12/2025	11:18:01.754	20		420.65
			20	420.65
			20	420.65
17/12/2025	11:16:30.133	20		420.50
			20	420.50
			20	420.50
17/12/2025	11:16:29.548	3		420.50
			3	420.50
			3	420.50
17/12/2025	11:16:21.315	10		420.75
			10	420.75
			10	420.75
17/12/2025	11:16:03.203	7		420.60
			7	420.60
			7	420.60
17/12/2025	11:15:01.857	150		420.85
			150	420.85
			150	420.85
17/12/2025	11:14:57.879	30		420.85
			30	420.85
			30	420.85
17/12/2025	11:14:50.309	1		420.70
			1	420.70
			1	420.70
17/12/2025	11:13:57.576	298		420.75
			298	420.75
			298	420.75
17/12/2025	11:13:50.108	6		420.65
			6	420.65
			6	420.65
17/12/2025	11:13:20.624	40		420.80
			40	420.80
			40	420.80
17/12/2025	11:13:16.869	3		420.65
			3	420.65
			3	420.65
17/12/2025	11:10:48.239	30		420.50
			30	420.50
			30	420.50
17/12/2025	11:10:48.026	3		420.50
			3	420.50
			3	420.50
17/12/2025	11:10:10.857	5		420.40
			5	420.40
			5	420.40
17/12/2025	11:10:02.686	14		420.30
			14	420.30
			14	420.30
17/12/2025	11:09:32.525	191		420.40
			191	420.40
			191	420.40
17/12/2025	11:09:05.842	1		420.60
			1	420.60
			1	420.60
17/12/2025	11:08:46.391	30		420.50
			30	420.50
			30	420.50
17/12/2025	11:08:40.165	1		420.50
			1	420.50
			1	420.50
17/12/2025	11:08:12.256	1		420.55
			1	420.55
			1	420.55
17/12/2025	11:06:12.622	5		420.65
			5	420.65
			5	420.65
17/12/2025	11:05:56.067	2		420.65
			2	420.65
			2	420.65
17/12/2025	11:05:11.416	25		420.65
			25	420.65
			25	420.65
17/12/2025	11:05:07.994	1		420.65
			1	420.65
			1	420.65
17/12/2025	11:05:00.906	22		420.35
			22	420.35
			22	420.35
17/12/2025	11:04:26.421	7		420.25
			7	420.25
			7	420.25
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

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: 1 535.50
Ask: 1 536.00
Volume: 22 178
+2.50%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 12:41:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice