Tradegate Exchange

Tesla Inc.

1673

1537

313.30

Date	Time	Volume	Order Volume	Price
16/05/2025	21:59:04.673	32		313.30
			32	313.30
			32	313.30
16/05/2025	21:59:04.608	32		313.30
			32	313.30
			32	313.30
16/05/2025	21:58:59.022	4		313.60
			4	313.60
			4	313.60
16/05/2025	21:58:38.136	30		313.25
			30	313.25
			30	313.25
16/05/2025	21:58:31.046	2		313.35
			2	313.35
			2	313.35
16/05/2025	21:58:21.854	9		313.40
			9	313.40
			9	313.40
16/05/2025	21:57:54.398	50		313.60
			50	313.60
			50	313.60
16/05/2025	21:57:38.293	10		313.60
			10	313.60
			10	313.60
16/05/2025	21:57:33.572	200		313.60
			200	313.60
			200	313.60
16/05/2025	21:57:16.724	97		313.50
			7	313.50
			30	313.50
			97	313.50
			60	313.50
16/05/2025	21:57:14.146	54		313.45
			54	313.45
			54	313.45
16/05/2025	21:57:06.296	96		313.40
			96	313.40
			96	313.40
16/05/2025	21:57:04.910	59		313.25
			59	313.25
			59	313.25
16/05/2025	21:56:22.143	9		313.35
			9	313.35
			9	313.35
16/05/2025	21:55:51.380	716		312.95
			700	312.95
			716	312.95
			16	312.95
16/05/2025	21:54:48.315	1 000		312.95
			1 000	312.95
			1 000	312.95
16/05/2025	21:54:27.576	15		312.95
			15	312.95
			15	312.95
16/05/2025	21:54:11.392	5		312.90
			5	312.90
			5	312.90
16/05/2025	21:52:50.181	90		313.00
			90	313.00
			90	313.00
16/05/2025	21:51:37.198	15		313.00
			15	313.00
			15	313.00
16/05/2025	21:51:34.843	18		312.65
			4	312.65
			14	312.65
			18	312.65
16/05/2025	21:50:41.579	30		312.80
			30	312.80
			30	312.80
16/05/2025	21:50:12.189	19		313.00
			19	313.00
			19	313.00
16/05/2025	21:50:04.191	49		312.90
			49	312.90
			49	312.90
16/05/2025	21:50:00.565	800		312.45
			800	312.45
			800	312.45
16/05/2025	21:49:52.996	11		312.50
			11	312.50
			11	312.50
16/05/2025	21:49:45.711	7		312.55
			7	312.55
			2	312.55
			5	312.55
16/05/2025	21:49:39.585	3		312.50
			3	312.50
			3	312.50
16/05/2025	21:48:51.156	49		312.80
			39	312.80
			10	312.80
			49	312.80
16/05/2025	21:48:42.380	70		312.45
			70	312.45
			70	312.45
16/05/2025	21:47:10.963	40		312.45
			40	312.45
			40	312.45
16/05/2025	21:47:02.115	34		312.30
			14	312.30
			34	312.30
			20	312.30
16/05/2025	21:46:32.484	31		312.25
			31	312.25
			31	312.25
16/05/2025	21:45:54.929	2		312.10
			2	312.10
			2	312.10
16/05/2025	21:44:29.053	5		312.20
			5	312.20
			5	312.20
16/05/2025	21:44:27.686	13		311.85
			13	311.85
			13	311.85
16/05/2025	21:44:10.404	5		311.95
			5	311.95
			5	311.95
16/05/2025	21:44:05.452	50		312.05
			50	312.05
			50	312.05
16/05/2025	21:43:34.324	20		312.05
			20	312.05
			20	312.05
16/05/2025	21:42:56.892	10		312.25
			10	312.25
			10	312.25
16/05/2025	21:40:52.736	280		312.20
			280	312.20
			280	312.20
16/05/2025	21:40:17.892	5		312.20
			5	312.20
			5	312.20
16/05/2025	21:39:26.453	220		312.10
			220	312.10
			220	312.10
16/05/2025	21:38:57.054	10		311.85
			10	311.85
			10	311.85
16/05/2025	21:38:01.050	6		312.05
			6	312.05
			6	312.05
16/05/2025	21:37:55.915	12		312.05
			12	312.05
			12	312.05
16/05/2025	21:36:20.550	1		312.35
			1	312.35
			1	312.35
16/05/2025	21:35:20.211	15		312.15
			15	312.15
			15	312.15
16/05/2025	21:34:33.341	10		312.55
			10	312.55
			10	312.55
16/05/2025	21:33:35.458	7		312.70
			7	312.70
			7	312.70
16/05/2025	21:31:02.725	20		312.50
			20	312.50
			20	312.50
16/05/2025	21:30:24.247	63		312.80
			63	312.80
			63	312.80
16/05/2025	21:27:24.846	50		312.50
			50	312.50
			50	312.50
16/05/2025	21:27:20.123	2		312.85
			2	312.85
			2	312.85
16/05/2025	21:25:37.669	35		313.25
			35	313.25
			35	313.25
16/05/2025	21:24:54.092	10		313.35
			10	313.35
			10	313.35
16/05/2025	21:24:05.403	5		313.30
			4	313.30
			1	313.30
			5	313.30
16/05/2025	21:22:30.809	100		312.65
			100	312.65
			100	312.65
16/05/2025	21:20:13.307	25		312.55
			25	312.55
			25	312.55
16/05/2025	21:19:39.323	5		313.00
			5	313.00
			5	313.00
16/05/2025	21:17:52.323	3		312.75
			3	312.75
			3	312.75
16/05/2025	21:17:27.388	4		312.50
			4	312.50
			4	312.50
16/05/2025	21:17:22.687	20		312.05
			20	312.05
			20	312.05
16/05/2025	21:15:57.470	9		312.50
			9	312.50
			9	312.50
16/05/2025	21:15:33.080	4		312.15
			4	312.15
			4	312.15
16/05/2025	21:15:29.679	200		312.50
			200	312.50
			200	312.50
16/05/2025	21:14:03.993	50		312.20
			50	312.20
			50	312.20
16/05/2025	21:11:44.869	12		312.30
			12	312.30
			6	312.30
			6	312.30
16/05/2025	21:10:28.816	37		312.30
			37	312.30
			37	312.30
16/05/2025	21:07:32.688	5		312.35
			5	312.35
			5	312.35
16/05/2025	21:07:05.831	20		312.60
			20	312.60
			16	312.60
			4	312.60
16/05/2025	21:06:47.727	50		312.25
			50	312.25
			50	312.25
16/05/2025	21:06:45.618	40		312.30
			40	312.30
			40	312.30
16/05/2025	21:06:04.402	10		312.10
			10	312.10
			10	312.10
16/05/2025	21:05:46.599	49		312.00
			49	312.00
			49	312.00
16/05/2025	21:04:10.964	245		311.65
			245	311.65
			245	311.65
16/05/2025	21:03:51.764	2		312.05
			2	312.05
			2	312.05
16/05/2025	21:02:49.975	1		312.15
			1	312.15
			1	312.15
16/05/2025	21:02:39.638	10		311.70
			10	311.70
			10	311.70
16/05/2025	21:01:13.223	1		312.35
			1	312.35
			1	312.35
16/05/2025	21:01:04.456	15		312.00
			15	312.00
			15	312.00
16/05/2025	21:00:35.748	55		311.40
			6	311.40
			49	311.40
			55	311.40
16/05/2025	20:59:41.840	61		311.85
			61	311.85
			61	311.85
16/05/2025	20:59:11.532	1		311.95
			1	311.95
			1	311.95
16/05/2025	20:58:55.568	1		311.70
			1	311.70
			1	311.70
16/05/2025	20:58:02.137	20		312.00
			5	312.00
			10	312.00
			20	312.00
			5	312.00
16/05/2025	20:57:49.958	5		311.90
			5	311.90
			5	311.90
16/05/2025	20:57:01.551	129		311.70
			129	311.70
			129	311.70
16/05/2025	20:56:46.674	40		311.90
			40	311.90
			40	311.90
16/05/2025	20:56:01.312	2		312.00
			2	312.00
			2	312.00
16/05/2025	20:54:52.887	3		311.95
			3	311.95
			3	311.95
16/05/2025	20:53:58.647	1		312.20
			1	312.20
			1	312.20
16/05/2025	20:53:29.063	17		311.90
			17	311.90
			17	311.90
16/05/2025	20:52:27.771	13		311.80
			13	311.80
			13	311.80
16/05/2025	20:51:41.813	1		312.30
			1	312.30
			1	312.30
16/05/2025	20:51:35.327	150		312.00
			150	312.00
			150	312.00
16/05/2025	20:51:28.044	150		311.95
			150	311.95
			150	311.95
16/05/2025	20:48:27.756	2		311.95
			2	311.95
			2	311.95
16/05/2025	20:44:24.877	4		311.95
			4	311.95
			4	311.95
16/05/2025	20:44:19.097	2		311.95
			2	311.95
			2	311.95
16/05/2025	20:43:59.393	4		311.95
			4	311.95
			4	311.95
16/05/2025	20:42:41.131	25		311.70
			25	311.70
			23	311.70
			2	311.70
16/05/2025	20:41:53.321	9		312.10
			4	312.10
			5	312.10
			9	312.10
16/05/2025	20:40:48.519	117		312.00
			10	312.00
			58	312.00
			49	312.00
			117	312.00
16/05/2025	20:40:04.270	1		312.00
			1	312.00
			1	312.00
16/05/2025	20:39:50.183	10		311.90
			10	311.90
			10	311.90
16/05/2025	20:39:13.197	1		311.85
			1	311.85
			1	311.85
16/05/2025	20:38:27.678	5		311.35
			5	311.35
			5	311.35
16/05/2025	20:38:20.541	94		311.30
			94	311.30
			25	311.30
			69	311.30
16/05/2025	20:38:12.315	1		311.60
			1	311.60
			1	311.60
16/05/2025	20:37:28.529	1		311.20
			1	311.20
			1	311.20
16/05/2025	20:37:11.725	1		311.50
			1	311.50
			1	311.50
16/05/2025	20:36:42.809	10		311.55
			10	311.55
			10	311.55
16/05/2025	20:36:26.772	10		311.20
			10	311.20
			10	311.20
16/05/2025	20:35:38.221	4		311.40
			4	311.40
			4	311.40
16/05/2025	20:35:26.343	1		311.70
			1	311.70
			1	311.70
16/05/2025	20:35:05.096	6		311.75
			6	311.75
			6	311.75
16/05/2025	20:34:36.457	8		311.20
			8	311.20
			8	311.20
16/05/2025	20:34:07.355	49		311.50
			49	311.50
			49	311.50
16/05/2025	20:34:03.111	5		311.65
			5	311.65
			5	311.65
16/05/2025	20:33:36.644	35		311.60
			35	311.60
			35	311.60
16/05/2025	20:32:42.982	19		311.90
			19	311.90
			19	311.90
16/05/2025	20:32:30.302	1		311.50
			1	311.50
			1	311.50
16/05/2025	20:31:27.152	3		311.70
			3	311.70
			3	311.70
16/05/2025	20:30:57.360	3		311.50
			3	311.50
			3	311.50
16/05/2025	20:30:51.825	15		311.80
			15	311.80
			15	311.80
16/05/2025	20:30:00.806	1		311.80
			1	311.80
			1	311.80
16/05/2025	20:25:47.379	4		311.80
			4	311.80
			4	311.80
16/05/2025	20:24:38.052	1		311.85
			1	311.85
			1	311.85
16/05/2025	20:24:29.963	12		311.50
			12	311.50
			12	311.50
16/05/2025	20:23:31.318	10		311.55
			10	311.55
			10	311.55
16/05/2025	20:23:26.638	3		311.55
			3	311.55
			3	311.55
16/05/2025	20:23:23.308	20		311.10
			3	311.10
			17	311.10
			20	311.10
16/05/2025	20:22:59.052	2		311.70
			2	311.70
			2	311.70
16/05/2025	20:22:25.449	1		311.75
			1	311.75
			1	311.75
16/05/2025	20:21:44.787	20		311.50
			20	311.50
			20	311.50
16/05/2025	20:20:53.201	10		311.40
			10	311.40
			10	311.40
16/05/2025	20:20:21.041	3		311.65
			3	311.65
			3	311.65
16/05/2025	20:20:04.195	2		311.35
			2	311.35
			2	311.35
16/05/2025	20:18:26.904	50		311.45
			50	311.45
			30	311.45
			20	311.45
16/05/2025	20:17:33.411	1		311.65
			1	311.65
			1	311.65
16/05/2025	20:17:25.517	26		312.10
			26	312.10
			26	312.10
16/05/2025	20:15:30.978	5		312.25
			5	312.25
			5	312.25
16/05/2025	20:15:26.750	2		312.25
			2	312.25
			2	312.25
16/05/2025	20:14:29.114	12		311.90
			12	311.90
			12	311.90
16/05/2025	20:14:21.748	5		311.90
			5	311.90
			5	311.90
16/05/2025	20:12:58.469	1		311.80
			1	311.80
			1	311.80
16/05/2025	20:12:12.669	8		311.75
			8	311.75
			8	311.75
16/05/2025	20:11:27.289	22		311.75
			22	311.75
			22	311.75
16/05/2025	20:08:24.953	1		311.65
			1	311.65
			1	311.65
16/05/2025	20:07:15.009	1		311.80
			1	311.80
			1	311.80
16/05/2025	20:06:01.863	184		312.05
			184	312.05
			184	312.05
16/05/2025	20:03:02.080	1		312.20
			1	312.20
			1	312.20
16/05/2025	20:00:53.197	1		312.10
			1	312.10
			1	312.10
16/05/2025	20:00:28.320	10		311.80
			10	311.80
			10	311.80
16/05/2025	19:59:57.866	1		312.25
			1	312.25
			1	312.25
16/05/2025	19:59:00.098	1		311.95
			1	311.95
			1	311.95
16/05/2025	19:58:58.750	17		311.95
			17	311.95
			17	311.95
16/05/2025	19:58:57.235	3		312.35
			3	312.35
			3	312.35
16/05/2025	19:56:57.766	5		312.00
			5	312.00
			5	312.00
16/05/2025	19:56:13.498	1		312.20
			1	312.20
			1	312.20
16/05/2025	19:55:43.522	3		311.80
			3	311.80
			3	311.80
16/05/2025	19:55:14.751	1		312.35
			1	312.35
			1	312.35
16/05/2025	19:55:07.308	15		312.00
			15	312.00
			15	312.00
16/05/2025	19:53:42.427	10		312.25
			10	312.25
			10	312.25
16/05/2025	19:53:36.794	200		312.00
			200	312.00
			200	312.00
16/05/2025	19:53:04.800	148		311.95
			148	311.95
			148	311.95
16/05/2025	19:52:08.801	100		311.55
			100	311.55
			100	311.55
16/05/2025	19:51:43.751	1		311.95
			1	311.95
			1	311.95
16/05/2025	19:51:11.049	1		311.45
			1	311.45
			1	311.45
16/05/2025	19:49:23.352	2		311.95
			2	311.95
			2	311.95
16/05/2025	19:48:33.830	20		311.60
			20	311.60
			20	311.60
16/05/2025	19:47:10.655	1		311.90
			1	311.90
			1	311.90
16/05/2025	19:46:08.342	1		312.00
			1	312.00
			1	312.00
16/05/2025	19:45:36.516	5		312.40
			5	312.40
			5	312.40
16/05/2025	19:45:34.084	30		312.10
			30	312.10
			30	312.10
16/05/2025	19:45:29.458	13		312.40
			13	312.40
			13	312.40
16/05/2025	19:45:20.361	18		312.00
			18	312.00
			18	312.00
16/05/2025	19:42:31.920	9		311.85
			9	311.85
			9	311.85
16/05/2025	19:40:51.573	1		312.00
			1	312.00
			1	312.00
16/05/2025	19:39:05.211	10		312.60
			10	312.60
			10	312.60
16/05/2025	19:38:22.155	4		312.80
			4	312.80
			4	312.80
16/05/2025	19:37:25.415	3		312.30
			3	312.30
			3	312.30
16/05/2025	19:36:41.734	10		312.70
			10	312.70
			10	312.70
16/05/2025	19:35:48.743	33		312.70
			33	312.70
			33	312.70
16/05/2025	19:35:20.327	1		312.90
			1	312.90
			1	312.90
16/05/2025	19:35:17.961	1		312.90
			1	312.90
			1	312.90
16/05/2025	19:34:51.555	1		312.90
			1	312.90
			1	312.90
16/05/2025	19:33:45.361	1		312.85
			1	312.85
			1	312.85
16/05/2025	19:33:12.785	32		312.90
			32	312.90
			32	312.90
16/05/2025	19:33:09.292	23		312.55
			23	312.55
			23	312.55
16/05/2025	19:32:54.321	32		312.80
			32	312.80
			32	312.80
16/05/2025	19:32:47.857	15		312.80
			15	312.80
			15	312.80
16/05/2025	19:32:14.776	1		312.25
			1	312.25
			1	312.25
16/05/2025	19:31:12.390	35		312.25
			35	312.25
			35	312.25
16/05/2025	19:30:31.976	4		312.65
			4	312.65
			4	312.65
16/05/2025	19:29:31.315	3		312.05
			3	312.05
			3	312.05
16/05/2025	19:29:03.030	8		312.60
			8	312.60
			8	312.60
16/05/2025	19:28:04.046	10		312.40
			10	312.40
			10	312.40
16/05/2025	19:27:17.634	15		312.65
			15	312.65
			15	312.65
16/05/2025	19:26:39.827	1		312.55
			1	312.55
			1	312.55
16/05/2025	19:26:31.604	400		312.20
			400	312.20
			400	312.20
16/05/2025	19:25:16.645	20		312.00
			20	312.00
			20	312.00
16/05/2025	19:24:19.866	1		311.90
			1	311.90
			1	311.90
16/05/2025	19:20:53.401	1		312.00
			1	312.00
			1	312.00
16/05/2025	19:19:14.290	160		311.90
			160	311.90
			160	311.90
16/05/2025	19:19:03.681	143		311.90
			143	311.90
			143	311.90
16/05/2025	19:17:46.207	20		311.60
			20	311.60
			20	311.60
16/05/2025	19:17:19.776	2		311.60
			2	311.60
			2	311.60
16/05/2025	19:17:19.653	120		311.60
			120	311.60
			120	311.60
16/05/2025	19:16:30.298	7		311.80
			7	311.80
			7	311.80
16/05/2025	19:16:22.117	70		311.75
			70	311.75
			70	311.75
16/05/2025	19:14:55.115	4		311.50
			4	311.50
			4	311.50
16/05/2025	19:14:37.716	1		311.55
			1	311.55
			1	311.55
16/05/2025	19:14:15.132	160		311.65
			160	311.65
			160	311.65
16/05/2025	19:13:38.762	20		311.55
			20	311.55
			20	311.55
16/05/2025	19:12:59.172	12		311.40
			12	311.40
			12	311.40
16/05/2025	19:12:36.673	40		311.45
			40	311.45
			40	311.45
16/05/2025	19:12:00.929	50		311.45
			50	311.45
			50	311.45
16/05/2025	19:11:07.147	1		311.30
			1	311.30
			1	311.30
16/05/2025	19:08:55.560	73		311.35
			73	311.35
			73	311.35
16/05/2025	19:08:40.453	136		310.95
			136	310.95
			136	310.95
16/05/2025	19:07:40.593	1		310.70
			1	310.70
			1	310.70
16/05/2025	19:07:22.022	50		310.85
			50	310.85
			50	310.85
16/05/2025	19:07:21.968	1		310.85
			1	310.85
			1	310.85
16/05/2025	19:07:17.944	129		311.35
			129	311.35
			129	311.35
16/05/2025	19:05:14.122	150		311.15
			39	311.15
			111	311.15
			150	311.15
16/05/2025	19:04:01.892	7		311.60
			7	311.60
			7	311.60
16/05/2025	19:03:23.838	7		311.60
			7	311.60
			7	311.60
16/05/2025	19:02:26.918	13		311.10
			13	311.10
			13	311.10
16/05/2025	19:02:21.015	4		311.40
			4	311.40
			4	311.40
16/05/2025	19:02:01.210	4		311.65
			4	311.65
			4	311.65
16/05/2025	19:01:29.494	47		311.70
			47	311.70
			47	311.70
16/05/2025	19:00:32.196	20		312.00
			20	312.00
			20	312.00
16/05/2025	18:58:45.108	7		311.95
			7	311.95
			7	311.95
16/05/2025	18:58:44.286	1		312.30
			1	312.30
			1	312.30
16/05/2025	18:58:40.169	1		311.90
			1	311.90
			1	311.90
16/05/2025	18:57:47.292	20		311.70
			20	311.70
			20	311.70
16/05/2025	18:56:48.772	3		311.95
			3	311.95
			3	311.95
16/05/2025	18:55:14.254	40		312.05
			40	312.05
			40	312.05
16/05/2025	18:55:09.851	4		311.95
			4	311.95
			4	311.95
16/05/2025	18:54:07.308	1		312.25
			1	312.25
			1	312.25
16/05/2025	18:53:57.188	10		311.85
			10	311.85
			10	311.85
16/05/2025	18:51:53.356	1		312.00
			1	312.00
			1	312.00
16/05/2025	18:51:43.896	1		311.65
			1	311.65
			1	311.65
16/05/2025	18:49:49.646	1		311.70
			1	311.70
			1	311.70
16/05/2025	18:49:41.478	3		311.45
			3	311.45
			3	311.45
16/05/2025	18:48:16.576	8		311.75
			8	311.75
			8	311.75
16/05/2025	18:47:53.197	10		312.10
			10	312.10
			10	312.10
16/05/2025	18:47:50.976	1		312.15
			1	312.15
			1	312.15
16/05/2025	18:47:33.273	1		312.05
			1	312.05
			1	312.05
16/05/2025	18:47:09.763	20		312.20
			10	312.20
			10	312.20
			20	312.20
16/05/2025	18:47:05.497	1		312.20
			1	312.20
			1	312.20
16/05/2025	18:46:47.012	3		311.90
			3	311.90
			3	311.90
16/05/2025	18:46:17.212	8		311.90
			8	311.90
			8	311.90
16/05/2025	18:45:51.711	5		311.85
			5	311.85
			5	311.85
16/05/2025	18:45:19.493	31		311.85
			31	311.85
			31	311.85
16/05/2025	18:44:05.623	25		311.95
			5	311.95
			20	311.95
			25	311.95
16/05/2025	18:43:56.845	3		312.45
			3	312.45
			3	312.45
16/05/2025	18:43:45.422	150		312.15
			150	312.15
			150	312.15
16/05/2025	18:43:41.951	3		312.20
			3	312.20
			3	312.20
16/05/2025	18:43:19.822	1		312.25
			1	312.25
			1	312.25
16/05/2025	18:43:16.700	1		312.30
			1	312.30
			1	312.30
16/05/2025	18:42:57.681	1		312.60
			1	312.60
			1	312.60
16/05/2025	18:42:42.815	4		312.40
			4	312.40
			4	312.40
16/05/2025	18:42:17.530	1		312.35
			1	312.35
			1	312.35
16/05/2025	18:40:26.233	7		312.45
			7	312.45
			7	312.45
16/05/2025	18:40:01.763	8		312.05
			8	312.05
			8	312.05
16/05/2025	18:39:47.056	35		312.40
			15	312.40
			35	312.40
			20	312.40
16/05/2025	18:39:33.988	1		312.40
			1	312.40
			1	312.40
16/05/2025	18:39:07.003	4		311.95
			4	311.95
			4	311.95
16/05/2025	18:37:21.331	5		311.95
			5	311.95
			5	311.95
16/05/2025	18:35:46.148	18		311.85
			18	311.85
			18	311.85
16/05/2025	18:34:23.975	360		312.05
			360	312.05
			360	312.05
16/05/2025	18:34:04.056	15		312.50
			15	312.50
			15	312.50
16/05/2025	18:33:26.627	1		311.95
			1	311.95
			1	311.95
16/05/2025	18:33:20.589	5		312.05
			5	312.05
			5	312.05
16/05/2025	18:33:07.965	1		311.95
			1	311.95
			1	311.95
16/05/2025	18:31:14.362	1		312.65
			1	312.65
			1	312.65
16/05/2025	18:30:33.695	15		312.55
			15	312.55
			15	312.55
16/05/2025	18:30:12.813	135		312.45
			135	312.45
			135	312.45
16/05/2025	18:30:09.335	50		312.00
			9	312.00
			41	312.00
			50	312.00
16/05/2025	18:30:08.953	1		312.35
			1	312.35
			1	312.35
16/05/2025	18:28:36.933	10		312.40
			10	312.40
			10	312.40
16/05/2025	18:28:25.111	7		312.10
			7	312.10
			7	312.10
16/05/2025	18:26:43.483	1		312.15
			1	312.15
			1	312.15
16/05/2025	18:26:04.335	1		312.20
			1	312.20
			1	312.20
16/05/2025	18:25:26.111	35		312.20
			35	312.20
			35	312.20
16/05/2025	18:25:05.295	6		312.30
			6	312.30
			6	312.30
16/05/2025	18:23:49.304	1		312.95
			1	312.95
			1	312.95
16/05/2025	18:23:44.071	1		312.95
			1	312.95
			1	312.95
16/05/2025	18:23:02.233	1		312.80
			1	312.80
			1	312.80
16/05/2025	18:22:59.287	5		312.80
			5	312.80
			5	312.80
16/05/2025	18:22:52.151	9		312.45
			9	312.45
			9	312.45
16/05/2025	18:22:49.699	100		312.35
			100	312.35
			100	312.35
16/05/2025	18:22:41.688	1		312.35
			1	312.35
			1	312.35
16/05/2025	18:21:46.239	3		312.30
			3	312.30
			3	312.30
16/05/2025	18:21:03.259	1		312.80
			1	312.80
			1	312.80
16/05/2025	18:20:34.653	4		312.75
			4	312.75
			4	312.75
16/05/2025	18:20:18.664	177		312.50
			177	312.50
			177	312.50
16/05/2025	18:19:34.212	1		313.10
			1	313.10
			1	313.10
16/05/2025	18:18:59.081	8		313.45
			8	313.45
			8	313.45
16/05/2025	18:17:51.366	1		313.40
			1	313.40
			1	313.40
16/05/2025	18:17:30.132	1		313.40
			1	313.40
			1	313.40
16/05/2025	18:17:06.670	160		313.50
			30	313.50
			24	313.50
			106	313.50
			160	313.50
16/05/2025	18:16:31.635	75		313.30
			35	313.30
			40	313.30
			75	313.30
16/05/2025	18:16:27.748	1		313.35
			1	313.35
			1	313.35
16/05/2025	18:15:16.193	848		313.00
			88	313.00
			848	313.00
			760	313.00
16/05/2025	18:14:45.199	48		312.75
			48	312.75
			48	312.75
16/05/2025	18:14:40.408	24		312.75
			24	312.75
			24	312.75
16/05/2025	18:14:20.050	2		312.60
			2	312.60
			2	312.60
16/05/2025	18:13:18.561	3		312.65
			3	312.65
			3	312.65
16/05/2025	18:12:49.485	1		312.90
			1	312.90
			1	312.90
16/05/2025	18:11:39.246	1		312.65
			1	312.65
			1	312.65
16/05/2025	18:11:27.067	1		312.35
			1	312.35
			1	312.35
16/05/2025	18:11:19.346	50		312.20
			50	312.20
			50	312.20
16/05/2025	18:10:00.782	21		312.75
			21	312.75
			21	312.75
16/05/2025	18:09:28.377	60		312.70
			60	312.70
			60	312.70
16/05/2025	18:08:58.281	4		312.60
			4	312.60
			4	312.60
16/05/2025	18:07:14.186	2		312.40
			2	312.40
			2	312.40
16/05/2025	18:07:04.598	50		312.50
			50	312.50
			50	312.50
16/05/2025	18:05:47.634	50		312.35
			50	312.35
			50	312.35
16/05/2025	18:05:42.528	1		312.40
			1	312.40
			1	312.40
16/05/2025	18:05:23.163	9		312.30
			9	312.30
			9	312.30

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: 1 713.00
Ask: 1 717.00
Volume: 93 974
+2.03%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice