Tradegate Exchange

Tesla Inc.

543

507

392.80

Date	Time	Volume	Order Volume	Price
30/12/2025	13:59:14.992	3		392.80
			3	392.80
			3	392.80
30/12/2025	13:58:31.874	12		392.80
			12	392.80
			12	392.80
30/12/2025	13:57:26.974	5		392.65
			5	392.65
			5	392.65
30/12/2025	13:57:02.683	50		392.70
			50	392.70
			50	392.70
30/12/2025	13:56:10.989	14		392.75
			14	392.75
			14	392.75
30/12/2025	13:55:54.962	3		392.75
			3	392.75
			3	392.75
30/12/2025	13:55:32.501	10		392.85
			10	392.85
			10	392.85
30/12/2025	13:55:26.183	10		392.75
			10	392.75
			10	392.75
30/12/2025	13:55:12.792	5		392.85
			5	392.85
			5	392.85
30/12/2025	13:54:56.634	10		392.70
			10	392.70
			10	392.70
30/12/2025	13:54:09.883	2		392.65
			2	392.65
			2	392.65
30/12/2025	13:53:16.106	7		392.65
			7	392.65
			7	392.65
30/12/2025	13:51:30.228	6		392.70
			6	392.70
			6	392.70
30/12/2025	13:51:06.874	5		392.70
			5	392.70
			5	392.70
30/12/2025	13:50:58.254	20		392.70
			20	392.70
			20	392.70
30/12/2025	13:48:51.495	300		392.85
			300	392.85
			300	392.85
30/12/2025	13:48:33.113	2		392.85
			2	392.85
			2	392.85
30/12/2025	13:47:47.256	1		392.65
			1	392.65
			1	392.65
30/12/2025	13:45:42.796	207		392.90
			207	392.90
			207	392.90
30/12/2025	13:44:29.268	1		392.80
			1	392.80
			1	392.80
30/12/2025	13:43:48.850	300		392.95
			300	392.95
			300	392.95
30/12/2025	13:43:30.816	10		393.00
			10	393.00
			10	393.00
30/12/2025	13:43:23.296	5		393.05
			5	393.05
			5	393.05
30/12/2025	13:43:12.252	47		393.00
			47	393.00
			47	393.00
30/12/2025	13:43:00.103	300		392.95
			300	392.95
			300	392.95
30/12/2025	13:42:57.446	100		392.95
			100	392.95
			100	392.95
30/12/2025	13:42:06.539	9		392.95
			9	392.95
			9	392.95
30/12/2025	13:40:01.185	17		392.90
			17	392.90
			17	392.90
30/12/2025	13:39:21.261	4		392.95
			4	392.95
			4	392.95
30/12/2025	13:39:20.759	6		392.80
			6	392.80
			6	392.80
30/12/2025	13:36:08.229	8		392.90
			8	392.90
			8	392.90
30/12/2025	13:35:32.596	4		393.05
			4	393.05
			4	393.05
30/12/2025	13:35:19.553	1		393.05
			1	393.05
			1	393.05
30/12/2025	13:34:37.002	200		393.35
			200	393.35
			200	393.35
30/12/2025	13:32:54.011	4		393.35
			4	393.35
			4	393.35
30/12/2025	13:32:53.764	3		393.50
			3	393.50
			3	393.50
30/12/2025	13:28:42.701	13		393.55
			13	393.55
			13	393.55
30/12/2025	13:28:36.425	1		393.50
			1	393.50
			1	393.50
30/12/2025	13:25:37.279	11		393.25
			11	393.25
			11	393.25
30/12/2025	13:24:48.783	100		393.10
			100	393.10
			100	393.10
30/12/2025	13:24:23.919	3		393.05
			3	393.05
			3	393.05
30/12/2025	13:22:46.876	62		393.20
			62	393.20
			62	393.20
30/12/2025	13:22:14.198	2		393.35
			2	393.35
			2	393.35
30/12/2025	13:21:53.531	1		393.25
			1	393.25
			1	393.25
30/12/2025	13:20:45.043	4		393.35
			4	393.35
			4	393.35
30/12/2025	13:20:12.901	1		393.45
			1	393.45
			1	393.45
30/12/2025	13:19:48.546	1		393.65
			1	393.65
			1	393.65
30/12/2025	13:18:20.818	14		393.55
			14	393.55
			14	393.55
30/12/2025	13:18:20.478	1		393.55
			1	393.55
			1	393.55
30/12/2025	13:18:16.078	16		393.75
			16	393.75
			16	393.75
30/12/2025	13:17:20.662	180		393.50
			180	393.50
			180	393.50
30/12/2025	13:17:12.157	1		393.30
			1	393.30
			1	393.30
30/12/2025	13:17:10.908	165		393.50
			165	393.50
			165	393.50
30/12/2025	13:17:08.797	1		393.50
			1	393.50
			1	393.50
30/12/2025	13:17:08.193	24		393.50
			24	393.50
			24	393.50
30/12/2025	13:17:07.597	24		393.50
			24	393.50
			24	393.50
30/12/2025	13:17:06.987	24		393.50
			24	393.50
			24	393.50
30/12/2025	13:15:07.545	1		393.50
			1	393.50
			1	393.50
30/12/2025	13:15:05.936	90		393.50
			90	393.50
			90	393.50
30/12/2025	13:14:58.690	1		393.50
			1	393.50
			1	393.50
30/12/2025	13:14:42.800	1		393.30
			1	393.30
			1	393.30
30/12/2025	13:13:29.692	6		393.25
			6	393.25
			6	393.25
30/12/2025	13:13:08.582	2		393.45
			2	393.45
			2	393.45
30/12/2025	13:12:50.778	5		393.30
			5	393.30
			5	393.30
30/12/2025	13:10:44.744	3		393.30
			3	393.30
			3	393.30
30/12/2025	13:09:09.252	30		393.35
			30	393.35
			30	393.35
30/12/2025	13:06:55.804	5		393.40
			5	393.40
			5	393.40
30/12/2025	13:04:27.493	8		393.80
			8	393.80
			8	393.80
30/12/2025	13:04:08.256	7		393.85
			7	393.85
			7	393.85
30/12/2025	13:01:47.769	3		393.95
			3	393.95
			3	393.95
30/12/2025	13:01:13.285	8		393.75
			8	393.75
			8	393.75
30/12/2025	13:00:46.837	56		393.90
			56	393.90
			56	393.90
30/12/2025	13:00:24.020	41		394.00
			40	394.00
			41	394.00
			1	394.00
30/12/2025	12:59:59.774	3		394.05
			3	394.05
			3	394.05
30/12/2025	12:58:21.038	2		394.30
			2	394.30
			2	394.30
30/12/2025	12:58:00.183	50		394.10
			50	394.10
			50	394.10
30/12/2025	12:57:50.119	6		394.10
			6	394.10
			6	394.10
30/12/2025	12:57:01.758	128		394.15
			128	394.15
			128	394.15
30/12/2025	12:56:37.326	3		394.25
			3	394.25
			3	394.25
30/12/2025	12:56:36.133	2		394.25
			2	394.25
			2	394.25
30/12/2025	12:56:30.859	2		394.15
			2	394.15
			2	394.15
30/12/2025	12:56:17.817	25		394.15
			25	394.15
			25	394.15
30/12/2025	12:56:10.135	4		394.25
			4	394.25
			4	394.25
30/12/2025	12:55:33.812	4		394.20
			4	394.20
			4	394.20
30/12/2025	12:55:09.920	1		394.10
			1	394.10
			1	394.10
30/12/2025	12:54:59.287	38		394.20
			38	394.20
			38	394.20
30/12/2025	12:54:43.194	100		394.15
			100	394.15
			100	394.15
30/12/2025	12:53:58.541	2		394.40
			2	394.40
			2	394.40
30/12/2025	12:53:54.882	18		394.40
			18	394.40
			18	394.40
30/12/2025	12:52:22.182	2		394.20
			2	394.20
			2	394.20
30/12/2025	12:51:06.780	100		394.45
			100	394.45
			100	394.45
30/12/2025	12:49:17.991	282		394.30
			282	394.30
			282	394.30
30/12/2025	12:49:05.678	1		394.45
			1	394.45
			1	394.45
30/12/2025	12:49:02.251	3		394.45
			3	394.45
			3	394.45
30/12/2025	12:48:32.470	20		394.25
			20	394.25
			20	394.25
30/12/2025	12:46:48.241	100		394.05
			100	394.05
			100	394.05
30/12/2025	12:46:30.245	62		394.05
			62	394.05
			62	394.05
30/12/2025	12:45:45.951	14		394.25
			14	394.25
			14	394.25
30/12/2025	12:45:06.799	7		394.10
			7	394.10
			7	394.10
30/12/2025	12:45:06.036	2		394.10
			2	394.10
			2	394.10
30/12/2025	12:44:46.102	20		394.25
			20	394.25
			20	394.25
30/12/2025	12:44:36.377	14		394.10
			14	394.10
			14	394.10
30/12/2025	12:39:23.296	1		394.05
			1	394.05
			1	394.05
30/12/2025	12:38:37.431	7		394.15
			7	394.15
			7	394.15
30/12/2025	12:38:19.901	6		393.85
			6	393.85
			6	393.85
30/12/2025	12:38:01.138	5		394.10
			5	394.10
			5	394.10
30/12/2025	12:37:47.134	15		394.05
			15	394.05
			15	394.05
30/12/2025	12:37:33.141	3		394.20
			3	394.20
			3	394.20
30/12/2025	12:37:20.271	5		393.95
			5	393.95
			5	393.95
30/12/2025	12:36:08.432	19		394.10
			19	394.10
			19	394.10
30/12/2025	12:36:05.148	1		394.10
			1	394.10
			1	394.10
30/12/2025	12:35:53.440	7		393.90
			7	393.90
			7	393.90
30/12/2025	12:35:48.521	120		393.90
			120	393.90
			120	393.90
30/12/2025	12:29:50.281	3		394.15
			3	394.15
			3	394.15
30/12/2025	12:29:40.184	6		393.90
			6	393.90
			6	393.90
30/12/2025	12:28:26.503	50		393.90
			50	393.90
			50	393.90
30/12/2025	12:27:33.085	63		394.10
			63	394.10
			63	394.10
30/12/2025	12:27:28.502	3		393.90
			3	393.90
			3	393.90
30/12/2025	12:27:18.747	1		394.05
			1	394.05
			1	394.05
30/12/2025	12:27:17.168	70		393.85
			70	393.85
			70	393.85
30/12/2025	12:26:41.728	10		394.00
			10	394.00
			10	394.00
30/12/2025	12:26:13.823	28		394.20
			28	394.20
			28	394.20
30/12/2025	12:25:17.590	1		394.15
			1	394.15
			1	394.15
30/12/2025	12:23:55.996	1		394.00
			1	394.00
			1	394.00
30/12/2025	12:23:00.014	1		394.10
			1	394.10
			1	394.10
30/12/2025	12:21:50.859	3		393.95
			3	393.95
			3	393.95
30/12/2025	12:20:53.792	1		393.85
			1	393.85
			1	393.85
30/12/2025	12:20:30.057	3		393.90
			3	393.90
			3	393.90
30/12/2025	12:18:44.395	5		393.80
			5	393.80
			5	393.80
30/12/2025	12:18:27.340	20		393.80
			20	393.80
			20	393.80
30/12/2025	12:18:12.192	6		393.80
			6	393.80
			6	393.80
30/12/2025	12:18:07.667	3		393.95
			3	393.95
			3	393.95
30/12/2025	12:14:36.528	15		393.70
			15	393.70
			15	393.70
30/12/2025	12:12:15.441	15		393.70
			15	393.70
			15	393.70
30/12/2025	12:11:39.115	8		393.70
			8	393.70
			8	393.70
30/12/2025	12:11:05.214	10		393.60
			10	393.60
			10	393.60
30/12/2025	12:10:35.284	5		393.85
			5	393.85
			5	393.85
30/12/2025	12:10:22.548	160		393.80
			160	393.80
			160	393.80
30/12/2025	12:10:12.229	1		393.70
			1	393.70
			1	393.70
30/12/2025	12:08:15.161	5		393.80
			5	393.80
			5	393.80
30/12/2025	12:07:49.297	5		393.95
			5	393.95
			5	393.95
30/12/2025	12:07:41.624	1		394.00
			1	394.00
			1	394.00
30/12/2025	12:05:58.641	20		394.15
			20	394.15
			20	394.15
30/12/2025	12:05:39.512	1		394.10
			1	394.10
			1	394.10
30/12/2025	12:05:28.787	1		394.05
			1	394.05
			1	394.05
30/12/2025	12:05:22.356	6		394.25
			6	394.25
			6	394.25
30/12/2025	12:04:30.425	16		394.00
			16	394.00
			16	394.00
30/12/2025	12:04:01.839	10		394.10
			10	394.10
			10	394.10
30/12/2025	12:03:42.866	5		394.10
			5	394.10
			5	394.10
30/12/2025	12:03:22.937	1		394.00
			1	394.00
			1	394.00
30/12/2025	12:03:09.863	1		393.90
			1	393.90
			1	393.90
30/12/2025	12:02:56.044	10		393.90
			10	393.90
			10	393.90
30/12/2025	12:02:49.829	10		393.95
			10	393.95
			10	393.95
30/12/2025	12:02:49.528	35		393.95
			35	393.95
			35	393.95
30/12/2025	12:02:29.491	10		394.05
			10	394.05
			10	394.05
30/12/2025	12:00:51.808	11		393.95
			11	393.95
			11	393.95
30/12/2025	11:59:23.303	7		394.00
			7	394.00
			7	394.00
30/12/2025	11:59:08.765	10		394.00
			10	394.00
			10	394.00
30/12/2025	11:58:54.452	5		393.95
			5	393.95
			5	393.95
30/12/2025	11:58:18.502	70		394.00
			70	394.00
			70	394.00
30/12/2025	11:57:13.667	13		394.05
			13	394.05
			13	394.05
30/12/2025	11:53:19.315	1		394.00
			1	394.00
			1	394.00
30/12/2025	11:53:05.253	2		393.90
			2	393.90
			2	393.90
30/12/2025	11:52:39.414	3		394.10
			3	394.10
			3	394.10
30/12/2025	11:49:59.198	10		394.10
			10	394.10
			10	394.10
30/12/2025	11:49:49.365	1		394.10
			1	394.10
			1	394.10
30/12/2025	11:49:32.851	60		394.20
			60	394.20
			60	394.20
30/12/2025	11:49:17.669	1		394.10
			1	394.10
			1	394.10
30/12/2025	11:48:12.061	32		394.05
			32	394.05
			32	394.05
30/12/2025	11:46:12.693	1		394.15
			1	394.15
			1	394.15
30/12/2025	11:42:31.601	2		394.00
			2	394.00
			2	394.00
30/12/2025	11:41:17.521	24		394.00
			24	394.00
			24	394.00
30/12/2025	11:41:01.509	8		394.05
			8	394.05
			8	394.05
30/12/2025	11:40:38.829	1		394.20
			1	394.20
			1	394.20
30/12/2025	11:40:03.764	1		394.10
			1	394.10
			1	394.10
30/12/2025	11:39:13.630	1		394.05
			1	394.05
			1	394.05
30/12/2025	11:38:18.894	9		394.10
			9	394.10
			9	394.10
30/12/2025	11:36:11.430	1		394.20
			1	394.20
			1	394.20
30/12/2025	11:36:05.511	3		394.20
			3	394.20
			3	394.20
30/12/2025	11:35:56.168	4		394.25
			4	394.25
			4	394.25
30/12/2025	11:35:41.567	3		394.05
			3	394.05
			3	394.05
30/12/2025	11:35:15.906	1		394.20
			1	394.20
			1	394.20
30/12/2025	11:34:56.573	11		394.25
			11	394.25
			11	394.25
30/12/2025	11:34:01.809	3		394.30
			3	394.30
			3	394.30
30/12/2025	11:32:45.170	10		394.30
			10	394.30
			10	394.30
30/12/2025	11:32:41.233	15		394.20
			15	394.20
			15	394.20
30/12/2025	11:32:19.784	1		394.20
			1	394.20
			1	394.20
30/12/2025	11:32:17.411	6		394.25
			6	394.25
			6	394.25
30/12/2025	11:32:09.156	4		394.20
			4	394.20
			4	394.20
30/12/2025	11:31:02.577	45		394.20
			45	394.20
			45	394.20
30/12/2025	11:30:03.596	4		394.25
			4	394.25
			4	394.25
30/12/2025	11:29:03.637	15		394.15
			15	394.15
			15	394.15
30/12/2025	11:27:09.299	3		394.35
			3	394.35
			3	394.35
30/12/2025	11:26:57.022	3		394.15
			3	394.15
			3	394.15
30/12/2025	11:26:35.087	1		394.30
			1	394.30
			1	394.30
30/12/2025	11:26:30.024	10		394.25
			10	394.25
			10	394.25
30/12/2025	11:23:27.646	3		394.25
			3	394.25
			3	394.25
30/12/2025	11:23:06.964	1		394.35
			1	394.35
			1	394.35
30/12/2025	11:22:42.868	5		394.30
			5	394.30
			5	394.30
30/12/2025	11:21:35.575	6		394.25
			6	394.25
			6	394.25
30/12/2025	11:21:18.364	25		394.25
			25	394.25
			25	394.25
30/12/2025	11:20:13.541	3		394.25
			3	394.25
			3	394.25
30/12/2025	11:19:38.652	1		394.40
			1	394.40
			1	394.40
30/12/2025	11:19:28.961	2		394.40
			2	394.40
			2	394.40
30/12/2025	11:19:00.167	5		394.30
			5	394.30
			5	394.30
30/12/2025	11:17:16.507	2		394.25
			2	394.25
			2	394.25
30/12/2025	11:14:02.212	3		394.40
			3	394.40
			3	394.40
30/12/2025	11:11:02.316	1		394.15
			1	394.15
			1	394.15
30/12/2025	11:10:40.055	60		394.30
			60	394.30
			60	394.30
30/12/2025	11:10:30.044	250		394.15
			250	394.15
			250	394.15
30/12/2025	11:07:36.190	10		394.15
			10	394.15
			10	394.15
30/12/2025	11:06:58.607	5		394.40
			5	394.40
			5	394.40
30/12/2025	11:06:49.955	1		394.40
			1	394.40
			1	394.40
30/12/2025	11:06:48.992	25		394.25
			25	394.25
			25	394.25
30/12/2025	11:04:17.663	2		394.50
			2	394.50
			2	394.50
30/12/2025	11:04:09.325	10		394.50
			10	394.50
			10	394.50
30/12/2025	11:03:12.917	2		394.50
			2	394.50
			2	394.50
30/12/2025	11:03:11.135	10		394.35
			10	394.35
			10	394.35
30/12/2025	10:59:05.864	4		394.50
			4	394.50
			4	394.50
30/12/2025	10:58:58.696	10		394.50
			10	394.50
			10	394.50
30/12/2025	10:57:40.725	8		394.60
			8	394.60
			8	394.60
30/12/2025	10:57:19.686	4		394.50
			4	394.50
			4	394.50
30/12/2025	10:57:02.782	5		394.45
			5	394.45
			5	394.45
30/12/2025	10:55:30.406	300		394.30
			300	394.30
			300	394.30
30/12/2025	10:55:24.165	8		394.35
			8	394.35
			8	394.35
30/12/2025	10:55:09.957	300		394.35
			300	394.35
			300	394.35
30/12/2025	10:54:47.866	52		394.25
			52	394.25
			52	394.25
30/12/2025	10:54:31.225	300		394.25
			300	394.25
			300	394.25
30/12/2025	10:54:19.843	300		394.25
			300	394.25
			300	394.25
30/12/2025	10:54:00.390	300		394.40
			300	394.40
			300	394.40
30/12/2025	10:51:58.285	3		394.35
			3	394.35
			3	394.35
30/12/2025	10:51:31.758	30		394.40
			30	394.40
			30	394.40
30/12/2025	10:50:49.185	3		394.40
			3	394.40
			3	394.40
30/12/2025	10:50:47.086	13		394.55
			13	394.55
			13	394.55
30/12/2025	10:49:28.396	5		394.45
			5	394.45
			5	394.45
30/12/2025	10:48:53.503	5		394.40
			5	394.40
			5	394.40
30/12/2025	10:48:50.459	1		394.50
			1	394.50
			1	394.50
30/12/2025	10:45:20.987	20		394.30
			20	394.30
			20	394.30
30/12/2025	10:44:34.407	300		394.25
			300	394.25
			300	394.25
30/12/2025	10:44:27.900	43		394.25
			43	394.25
			43	394.25
30/12/2025	10:44:27.866	3		394.25
			3	394.25
			3	394.25
30/12/2025	10:44:08.447	3		394.35
			3	394.35
			3	394.35
30/12/2025	10:43:24.292	87		394.30
			87	394.30
			87	394.30
30/12/2025	10:43:17.328	3		394.35
			3	394.35
			3	394.35
30/12/2025	10:42:31.324	50		394.55
			50	394.55
			50	394.55
30/12/2025	10:42:14.850	5		394.35
			5	394.35
			5	394.35
30/12/2025	10:40:25.880	50		394.65
			50	394.65
			50	394.65
30/12/2025	10:39:47.656	117		394.30
			117	394.30
			117	394.30
30/12/2025	10:39:06.147	317		394.30
			300	394.30
			17	394.30
			317	394.30
30/12/2025	10:38:48.480	56		394.40
			56	394.40
			56	394.40
30/12/2025	10:38:35.578	2		394.25
			2	394.25
			2	394.25
30/12/2025	10:35:56.033	300		394.25
			300	394.25
			300	394.25
30/12/2025	10:35:42.104	10		394.30
			10	394.30
			10	394.30
30/12/2025	10:35:22.939	60		394.20
			60	394.20
			60	394.20
30/12/2025	10:34:35.486	8		394.05
			8	394.05
			8	394.05
30/12/2025	10:34:25.873	5		394.25
			5	394.25
			5	394.25
30/12/2025	10:33:29.199	1		394.35
			1	394.35
			1	394.35
30/12/2025	10:32:46.676	29		394.10
			29	394.10
			29	394.10
30/12/2025	10:31:45.507	2		394.25
			2	394.25
			2	394.25
30/12/2025	10:30:31.120	12		394.35
			12	394.35
			12	394.35
30/12/2025	10:30:30.361	8		394.15
			8	394.15
			8	394.15
30/12/2025	10:30:27.532	1		394.35
			1	394.35
			1	394.35
30/12/2025	10:30:14.529	33		394.25
			33	394.25
			33	394.25
30/12/2025	10:29:58.751	300		394.35
			300	394.35
			300	394.35
30/12/2025	10:28:47.499	24		394.60
			24	394.60
			24	394.60
30/12/2025	10:28:26.050	24		394.60
			24	394.60
			24	394.60
30/12/2025	10:28:03.385	10		394.80
			10	394.80
			10	394.80
30/12/2025	10:27:48.391	30		394.65
			30	394.65
			30	394.65
30/12/2025	10:27:25.014	2		394.90
			2	394.90
			2	394.90
30/12/2025	10:27:04.130	1		394.90
			1	394.90
			1	394.90
30/12/2025	10:26:43.789	3		394.80
			3	394.80
			3	394.80
30/12/2025	10:25:51.032	50		394.80
			50	394.80
			50	394.80
30/12/2025	10:25:42.288	3		394.80
			3	394.80
			3	394.80
30/12/2025	10:25:28.257	24		394.80
			24	394.80
			24	394.80
30/12/2025	10:24:06.157	24		394.55
			24	394.55
			24	394.55
30/12/2025	10:23:49.166	60		394.55
			60	394.55
			60	394.55
30/12/2025	10:23:38.152	30		394.75
			30	394.75
			30	394.75
30/12/2025	10:23:28.734	1		394.90
			1	394.90
			1	394.90
30/12/2025	10:23:19.606	1		394.60
			1	394.60
			1	394.60
30/12/2025	10:23:00.177	110		394.50
			110	394.50
			110	394.50
30/12/2025	10:22:28.761	4		394.45
			4	394.45
			4	394.45
30/12/2025	10:21:48.756	25		394.50
			25	394.50
			25	394.50
30/12/2025	10:21:27.844	160		394.40
			160	394.40
			160	394.40
30/12/2025	10:21:04.322	27		394.25
			27	394.25
			27	394.25
30/12/2025	10:20:00.796	3		394.55
			3	394.55
			3	394.55
30/12/2025	10:19:53.367	6		394.70
			6	394.70
			6	394.70
30/12/2025	10:18:49.867	10		394.65
			10	394.65
			10	394.65
30/12/2025	10:17:29.379	2		394.55
			2	394.55
			2	394.55
30/12/2025	10:17:07.179	1		394.60
			1	394.60
			1	394.60
30/12/2025	10:16:50.167	1		394.45
			1	394.45
			1	394.45
30/12/2025	10:15:53.641	62		394.20
			62	394.20
			62	394.20
30/12/2025	10:15:21.991	266		394.00
			130	394.00
			11	394.00
			266	394.00
			25	394.00
			100	394.00
30/12/2025	10:14:59.523	3		394.05
			3	394.05
			3	394.05
30/12/2025	10:13:28.166	3		393.70
			3	393.70
			3	393.70
30/12/2025	10:13:17.595	2		393.70
			2	393.70
			2	393.70
30/12/2025	10:13:11.729	81		393.70
			81	393.70
			81	393.70
30/12/2025	10:09:48.058	1		393.65
			1	393.65
			1	393.65
30/12/2025	10:09:37.743	25		393.65
			25	393.65
			25	393.65
30/12/2025	10:08:37.029	25		393.55
			25	393.55
			25	393.55
30/12/2025	10:08:01.711	250		393.60
			250	393.60
			250	393.60
30/12/2025	10:07:20.382	3		393.60
			3	393.60
			3	393.60
30/12/2025	10:05:43.695	5		393.60
			5	393.60
			5	393.60
30/12/2025	10:04:44.559	130		393.80
			130	393.80
			130	393.80
30/12/2025	10:04:03.992	200		393.60
			200	393.60
			200	393.60
30/12/2025	10:03:35.407	120		393.50
			120	393.50
			120	393.50
30/12/2025	10:02:41.694	200		393.40
			200	393.40
			200	393.40
30/12/2025	10:02:38.387	18		393.40
			18	393.40
			18	393.40
30/12/2025	10:02:09.812	120		393.45
			120	393.45
			120	393.45
30/12/2025	10:01:51.953	1		393.20
			1	393.20
			1	393.20
30/12/2025	10:00:14.151	18		393.40
			18	393.40
			18	393.40
30/12/2025	09:59:51.794	300		393.50
			300	393.50
			300	393.50
30/12/2025	09:59:27.077	5		393.75
			5	393.75
			5	393.75
30/12/2025	09:58:44.794	7		393.35
			7	393.35
			7	393.35
30/12/2025	09:56:34.834	25		393.35
			25	393.35
			25	393.35
30/12/2025	09:55:33.658	16		393.30
			16	393.30
			16	393.30
30/12/2025	09:55:13.210	11		393.45
			11	393.45
			11	393.45
30/12/2025	09:53:16.271	20		393.20
			20	393.20
			20	393.20
30/12/2025	09:52:26.191	113		393.25
			113	393.25
			113	393.25
30/12/2025	09:52:20.912	21		393.45
			21	393.45
			21	393.45
30/12/2025	09:52:00.036	60		393.45
			60	393.45
			60	393.45
30/12/2025	09:49:33.609	9		393.05
			9	393.05
			4	393.05
			5	393.05
30/12/2025	09:48:29.851	120		393.45
			120	393.45
			120	393.45
30/12/2025	09:48:26.853	40		393.30
			40	393.30
			40	393.30
30/12/2025	09:47:55.792	10		393.35
			10	393.35
			10	393.35
30/12/2025	09:47:27.275	1		393.35
			1	393.35
			1	393.35
30/12/2025	09:47:05.914	80		393.45
			80	393.45
			80	393.45
30/12/2025	09:45:40.676	8		393.45
			8	393.45
			8	393.45
30/12/2025	09:44:29.070	13		393.20
			13	393.20
			13	393.20
30/12/2025	09:44:07.843	5		393.30
			5	393.30
			5	393.30
30/12/2025	09:43:51.796	2		393.45
			2	393.45
			2	393.45
30/12/2025	09:42:47.595	10		393.30
			10	393.30
			10	393.30
30/12/2025	09:42:01.238	300		393.05
			300	393.05
			300	393.05

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 2PM

Today’s Leader

Rheinmetall AG

Bid: 1 553.00
Ask: 1 553.00
Volume: 24 798
+2.51%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/12/2025 @ 14:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice