Tradegate Exchange

Tesla Inc.

1434

1196

413.20

Date	Time	Volume	Order Volume	Price
16/12/2025	21:07:24.571	6		413.20
			6	413.20
			6	413.20
16/12/2025	21:07:24.078	90		413.10
			90	413.10
			90	413.10
16/12/2025	21:07:07.806	1		412.85
			1	412.85
			1	412.85
16/12/2025	21:07:02.778	904		412.55
			904	412.55
			904	412.55
16/12/2025	21:05:49.102	970		412.45
			970	412.45
			970	412.45
16/12/2025	21:05:33.299	100		412.45
			100	412.45
			100	412.45
16/12/2025	21:04:46.524	24		413.00
			24	413.00
			24	413.00
16/12/2025	21:04:33.116	10		412.70
			10	412.70
			10	412.70
16/12/2025	21:04:25.636	10		412.70
			10	412.70
			10	412.70
16/12/2025	21:04:19.935	30		413.15
			30	413.15
			30	413.15
16/12/2025	21:04:08.149	30		413.15
			30	413.15
			23	413.15
			7	413.15
16/12/2025	21:03:10.782	100		412.95
			100	412.95
			100	412.95
16/12/2025	21:03:09.046	15		412.95
			15	412.95
			15	412.95
16/12/2025	21:02:34.816	100		412.95
			100	412.95
			100	412.95
16/12/2025	21:01:45.530	242		413.15
			242	413.15
			242	413.15
16/12/2025	21:01:31.664	10		413.55
			10	413.55
			10	413.55
16/12/2025	21:01:30.830	100		413.50
			100	413.50
			100	413.50
16/12/2025	21:01:30.056	10		413.40
			10	413.40
			10	413.40
16/12/2025	21:01:29.244	10		413.30
			10	413.30
			10	413.30
16/12/2025	21:01:09.125	45		412.65
			45	412.65
			45	412.65
16/12/2025	21:01:08.133	10		412.75
			10	412.75
			10	412.75
16/12/2025	21:01:02.614	50		413.00
			10	413.00
			50	413.00
			30	413.00
			10	413.00
16/12/2025	21:00:46.422	50		412.75
			50	412.75
			50	412.75
16/12/2025	21:00:40.302	116		412.90
			116	412.90
			116	412.90
16/12/2025	20:59:54.079	10		412.60
			10	412.60
			10	412.60
16/12/2025	20:59:46.987	4		412.45
			4	412.45
			4	412.45
16/12/2025	20:59:44.409	2		412.30
			2	412.30
			2	412.30
16/12/2025	20:59:15.242	100		412.15
			100	412.15
			100	412.15
16/12/2025	20:58:59.982	113		412.25
			113	412.25
			113	412.25
16/12/2025	20:58:54.458	25		412.35
			25	412.35
			25	412.35
16/12/2025	20:58:18.239	505		412.40
			505	412.40
			505	412.40
16/12/2025	20:58:18.197	100		412.40
			100	412.40
			100	412.40
16/12/2025	20:58:17.450	200		412.75
			200	412.75
			200	412.75
16/12/2025	20:57:53.365	1		413.00
			1	413.00
			1	413.00
16/12/2025	20:57:48.322	1		412.75
			1	412.75
			1	412.75
16/12/2025	20:57:44.108	1		412.80
			1	412.80
			1	412.80
16/12/2025	20:57:31.047	15		412.90
			15	412.90
			15	412.90
16/12/2025	20:57:27.977	5		413.20
			5	413.20
			5	413.20
16/12/2025	20:57:21.420	2		413.25
			2	413.25
			2	413.25
16/12/2025	20:57:02.976	12		413.20
			12	413.20
			12	413.20
16/12/2025	20:57:00.194	614		412.80
			614	412.80
			614	412.80
16/12/2025	20:56:55.386	20		413.25
			20	413.25
			20	413.25
16/12/2025	20:56:33.869	5		413.10
			5	413.10
			5	413.10
16/12/2025	20:56:28.067	10		412.85
			10	412.85
			10	412.85
16/12/2025	20:56:21.367	750		412.85
			750	412.85
			750	412.85
16/12/2025	20:56:19.219	90		412.85
			90	412.85
			90	412.85
16/12/2025	20:56:16.142	8		412.80
			8	412.80
			8	412.80
16/12/2025	20:55:50.268	125		413.00
			125	413.00
			125	413.00
16/12/2025	20:55:44.820	15		412.75
			15	412.75
			15	412.75
16/12/2025	20:55:43.177	16		413.05
			6	413.05
			16	413.05
			10	413.05
16/12/2025	20:55:34.620	50		412.75
			50	412.75
			50	412.75
16/12/2025	20:55:28.517	10		412.95
			10	412.95
			10	412.95
16/12/2025	20:54:45.053	50		413.10
			50	413.10
			50	413.10
16/12/2025	20:54:29.040	30		413.10
			30	413.10
			30	413.10
16/12/2025	20:54:04.557	196		412.70
			196	412.70
			196	412.70
16/12/2025	20:54:02.320	200		412.60
			200	412.60
			200	412.60
16/12/2025	20:54:00.868	5		413.05
			5	413.05
			5	413.05
16/12/2025	20:53:59.292	130		412.65
			130	412.65
			130	412.65
16/12/2025	20:53:42.691	224		412.75
			224	412.75
			224	412.75
16/12/2025	20:53:39.723	3		412.80
			3	412.80
			3	412.80
16/12/2025	20:53:31.732	136		412.85
			136	412.85
			136	412.85
16/12/2025	20:53:15.435	2		413.30
			2	413.30
			2	413.30
16/12/2025	20:53:09.006	5		413.50
			5	413.50
			5	413.50
16/12/2025	20:53:03.161	65		413.25
			55	413.25
			10	413.25
			65	413.25
16/12/2025	20:52:59.365	3		413.15
			3	413.15
			3	413.15
16/12/2025	20:52:56.705	67		413.10
			67	413.10
			67	413.10
16/12/2025	20:52:46.854	8		413.00
			8	413.00
			8	413.00
16/12/2025	20:52:43.809	628		413.00
			5	413.00
			628	413.00
			600	413.00
			15	413.00
			8	413.00
16/12/2025	20:52:39.245	30		412.95
			30	412.95
			30	412.95
16/12/2025	20:52:38.176	2		412.95
			2	412.95
			2	412.95
16/12/2025	20:52:37.309	20		412.90
			20	412.90
			20	412.90
16/12/2025	20:52:35.185	2		412.70
			2	412.70
			2	412.70
16/12/2025	20:52:32.546	50		412.85
			50	412.85
			50	412.85
16/12/2025	20:52:15.548	50		412.70
			50	412.70
			50	412.70
16/12/2025	20:51:52.971	28		412.50
			28	412.50
			13	412.50
			15	412.50
16/12/2025	20:51:46.500	117		412.40
			17	412.40
			100	412.40
			117	412.40
16/12/2025	20:51:37.333	1		412.45
			1	412.45
			1	412.45
16/12/2025	20:51:34.914	1		412.30
			1	412.30
			1	412.30
16/12/2025	20:51:29.420	68		412.00
			68	412.00
			68	412.00
16/12/2025	20:51:23.844	1		412.35
			1	412.35
			1	412.35
16/12/2025	20:51:07.741	19		412.20
			17	412.20
			2	412.20
			19	412.20
16/12/2025	20:51:06.955	20		412.15
			20	412.15
			20	412.15
16/12/2025	20:51:02.127	299		412.00
			20	412.00
			7	412.00
			2	412.00
			299	412.00
			210	412.00
			10	412.00
			50	412.00
16/12/2025	20:50:57.238	2		411.95
			2	411.95
			2	411.95
16/12/2025	20:50:54.019	255		411.90
			255	411.90
			255	411.90
16/12/2025	20:50:39.431	1		411.90
			1	411.90
			1	411.90
16/12/2025	20:50:16.769	234		411.65
			234	411.65
			234	411.65
16/12/2025	20:49:25.743	30		411.65
			30	411.65
			30	411.65
16/12/2025	20:49:21.006	10		411.30
			10	411.30
			10	411.30
16/12/2025	20:49:08.988	14		411.70
			14	411.70
			14	411.70
16/12/2025	20:48:22.971	7		411.90
			7	411.90
			7	411.90
16/12/2025	20:48:03.472	32		411.50
			12	411.50
			20	411.50
			32	411.50
16/12/2025	20:47:54.972	1		411.40
			1	411.40
			1	411.40
16/12/2025	20:47:46.746	10		411.65
			10	411.65
			10	411.65
16/12/2025	20:45:58.242	50		411.40
			50	411.40
			50	411.40
16/12/2025	20:45:53.362	50		411.20
			50	411.20
			50	411.20
16/12/2025	20:45:45.904	20		411.15
			20	411.15
			20	411.15
16/12/2025	20:45:42.068	30		410.90
			30	410.90
			30	410.90
16/12/2025	20:45:11.356	350		411.00
			350	411.00
			350	411.00
16/12/2025	20:44:58.438	1		411.30
			1	411.30
			1	411.30
16/12/2025	20:44:56.831	50		411.05
			50	411.05
			50	411.05
16/12/2025	20:44:18.330	1		411.35
			1	411.35
			1	411.35
16/12/2025	20:44:06.107	6		411.30
			6	411.30
			3	411.30
			3	411.30
16/12/2025	20:44:05.883	90		411.00
			25	411.00
			1	411.00
			10	411.00
			90	411.00
			6	411.00
			48	411.00
16/12/2025	20:44:05.738	50		410.95
			50	410.95
			50	410.95
16/12/2025	20:44:04.404	2		410.95
			2	410.95
			2	410.95
16/12/2025	20:44:04.290	5		410.90
			5	410.90
			5	410.90
16/12/2025	20:43:53.061	1		410.85
			1	410.85
			1	410.85
16/12/2025	20:43:33.418	2 493		410.20
			10	410.20
			14	410.20
			5	410.20
			100	410.20
			2	410.20
			20	410.20
			7	410.20
			2	410.20
			25	410.20
			7	410.20
			10	410.20
			8	410.20
			259	410.20
			5	410.20
			200	410.20
			20	410.20
			20	410.20
			2	410.20
			10	410.20
			1	410.20
			1 200	410.20
			326	410.20
			1	410.20
			1	410.20
			10	410.20
			55	410.20
			300	410.20
			2 293	410.20
			5	410.20
			38	410.20
			30	410.20
16/12/2025	20:43:10.953	1 000		410.00
			5	410.00
			200	410.00
			10	410.00
			20	410.00
			52	410.00
			50	410.00
			10	410.00
			5	410.00
			11	410.00
			35	410.00
			5	410.00
			2	410.00
			1	410.00
			8	410.00
			2	410.00
			15	410.00
			27	410.00
			22	410.00
			4	410.00
			5	410.00
			9	410.00
			25	410.00
			5	410.00
			10	410.00
			20	410.00
			1 000	410.00
			3	410.00
			11	410.00
			50	410.00
			241	410.00
			5	410.00
			10	410.00
			5	410.00
			50	410.00
			2	410.00
			5	410.00
			60	410.00
16/12/2025	20:43:10.469	55		410.00
			50	410.00
			12	410.00
			30	410.00
			10	410.00
			5	410.00
			3	410.00
16/12/2025	20:43:10.361	7		410.00
			2	410.00
			4	410.00
			1	410.00
			7	410.00
16/12/2025	20:43:10.183	55		409.90
			55	409.90
			55	409.90
16/12/2025	20:43:01.056	161		409.40
			161	409.40
			161	409.40
16/12/2025	20:42:58.881	12		409.50
			12	409.50
			12	409.50
16/12/2025	20:42:47.563	18		409.40
			10	409.40
			18	409.40
			8	409.40
16/12/2025	20:42:41.331	3		409.25
			3	409.25
			3	409.25
16/12/2025	20:42:37.840	100		409.30
			100	409.30
			100	409.30
16/12/2025	20:42:36.247	14		409.25
			14	409.25
			14	409.25
16/12/2025	20:41:18.789	196		409.05
			196	409.05
			196	409.05
16/12/2025	20:41:16.375	1		408.60
			1	408.60
			1	408.60
16/12/2025	20:40:02.426	39		408.05
			39	408.05
			39	408.05
16/12/2025	20:39:56.317	20		408.20
			20	408.20
			20	408.20
16/12/2025	20:39:33.614	209		407.85
			209	407.85
			209	407.85
16/12/2025	20:38:28.391	1		408.20
			1	408.20
			1	408.20
16/12/2025	20:38:25.122	30		408.55
			30	408.55
			30	408.55
16/12/2025	20:38:14.693	90		408.25
			90	408.25
			90	408.25
16/12/2025	20:36:52.538	15		408.90
			15	408.90
			15	408.90
16/12/2025	20:36:29.448	10		409.00
			10	409.00
			10	409.00
16/12/2025	20:35:42.415	30		409.20
			10	409.20
			20	409.20
			30	409.20
16/12/2025	20:33:02.707	1		409.05
			1	409.05
			1	409.05
16/12/2025	20:32:07.322	5		408.60
			5	408.60
			5	408.60
16/12/2025	20:31:05.542	1		409.20
			1	409.20
			1	409.20
16/12/2025	20:31:02.471	264		409.00
			100	409.00
			8	409.00
			9	409.00
			16	409.00
			1	409.00
			264	409.00
			30	409.00
			100	409.00
16/12/2025	20:31:02.358	2		408.95
			2	408.95
			2	408.95
16/12/2025	20:30:59.893	8		408.85
			8	408.85
			8	408.85
16/12/2025	20:30:57.588	1		408.90
			1	408.90
			1	408.90
16/12/2025	20:30:40.177	1		408.60
			1	408.60
			1	408.60
16/12/2025	20:30:05.253	8		408.55
			8	408.55
			8	408.55
16/12/2025	20:30:01.330	1		408.80
			1	408.80
			1	408.80
16/12/2025	20:29:22.788	441		408.50
			441	408.50
			441	408.50
16/12/2025	20:29:21.113	3		408.45
			3	408.45
			3	408.45
16/12/2025	20:29:07.216	5		408.40
			5	408.40
			5	408.40
16/12/2025	20:28:39.380	196		408.65
			196	408.65
			196	408.65
16/12/2025	20:28:29.412	1		408.05
			1	408.05
			1	408.05
16/12/2025	20:27:52.407	20		408.35
			20	408.35
			20	408.35
16/12/2025	20:26:58.764	33		408.60
			33	408.60
			33	408.60
16/12/2025	20:26:37.944	35		408.45
			35	408.45
			35	408.45
16/12/2025	20:26:37.435	20		408.65
			20	408.65
			20	408.65
16/12/2025	20:26:01.981	60		408.50
			10	408.50
			50	408.50
			60	408.50
16/12/2025	20:26:01.187	40		408.35
			40	408.35
			40	408.35
16/12/2025	20:25:32.792	20		408.20
			20	408.20
			20	408.20
16/12/2025	20:25:15.212	400		408.00
			400	408.00
			400	408.00
16/12/2025	20:23:21.938	1		407.80
			1	407.80
			1	407.80
16/12/2025	20:23:01.901	22		407.80
			22	407.80
			22	407.80
16/12/2025	20:22:51.232	30		407.90
			30	407.90
			30	407.90
16/12/2025	20:22:47.380	24		408.00
			24	408.00
			10	408.00
			14	408.00
16/12/2025	20:21:58.124	183		407.50
			183	407.50
			183	407.50
16/12/2025	20:21:23.736	1		407.45
			1	407.45
			1	407.45
16/12/2025	20:21:15.339	100		407.10
			100	407.10
			100	407.10
16/12/2025	20:20:42.216	5		406.80
			5	406.80
			5	406.80
16/12/2025	20:20:37.491	200		407.05
			200	407.05
			150	407.05
			50	407.05
16/12/2025	20:20:29.854	5		407.05
			2	407.05
			3	407.05
			5	407.05
16/12/2025	20:19:11.410	100		407.00
			100	407.00
			100	407.00
16/12/2025	20:19:06.796	150		406.90
			150	406.90
			150	406.90
16/12/2025	20:19:04.457	100		406.90
			100	406.90
			100	406.90
16/12/2025	20:16:25.105	6		407.00
			6	407.00
			6	407.00
16/12/2025	20:16:22.770	10		407.00
			10	407.00
			10	407.00
16/12/2025	20:16:01.176	3		407.15
			3	407.15
			3	407.15
16/12/2025	20:15:44.895	2		406.50
			2	406.50
			2	406.50
16/12/2025	20:14:46.582	10		406.45
			10	406.45
			10	406.45
16/12/2025	20:14:28.567	3		406.55
			3	406.55
			3	406.55
16/12/2025	20:14:22.122	1		406.90
			1	406.90
			1	406.90
16/12/2025	20:11:54.668	20		407.20
			20	407.20
			20	407.20
16/12/2025	20:11:14.836	1		407.05
			1	407.05
			1	407.05
16/12/2025	20:10:40.907	40		407.40
			40	407.40
			40	407.40
16/12/2025	20:10:16.009	7		407.00
			7	407.00
			7	407.00
16/12/2025	20:09:29.163	30		407.10
			30	407.10
			30	407.10
16/12/2025	20:09:18.575	1		407.50
			1	407.50
			1	407.50
16/12/2025	20:07:56.188	5		407.00
			5	407.00
			5	407.00
16/12/2025	20:07:30.421	20		407.15
			20	407.15
			20	407.15
16/12/2025	20:05:36.325	2		407.80
			2	407.80
			2	407.80
16/12/2025	20:05:30.268	5		407.45
			5	407.45
			5	407.45
16/12/2025	20:05:19.515	1		407.30
			1	407.30
			1	407.30
16/12/2025	20:05:10.153	1		407.30
			1	407.30
			1	407.30
16/12/2025	20:04:01.460	11		407.40
			11	407.40
			11	407.40
16/12/2025	20:03:50.626	20		407.40
			20	407.40
			20	407.40
16/12/2025	20:03:21.035	27		407.20
			27	407.20
			27	407.20
16/12/2025	20:03:14.413	1		407.20
			1	407.20
			1	407.20
16/12/2025	20:02:04.267	50		407.95
			50	407.95
			50	407.95
16/12/2025	20:01:58.127	3		408.60
			3	408.60
			3	408.60
16/12/2025	20:01:43.283	101		408.50
			1	408.50
			101	408.50
			100	408.50
16/12/2025	19:58:01.666	15		408.05
			15	408.05
			15	408.05
16/12/2025	19:56:34.337	20		408.15
			20	408.15
			20	408.15
16/12/2025	19:56:30.807	10		408.20
			10	408.20
			10	408.20
16/12/2025	19:55:46.926	8		408.40
			8	408.40
			3	408.40
			5	408.40
16/12/2025	19:55:41.293	50		407.85
			50	407.85
			50	407.85
16/12/2025	19:55:14.746	3		407.80
			3	407.80
			3	407.80
16/12/2025	19:54:21.447	15		408.10
			15	408.10
			15	408.10
16/12/2025	19:54:08.293	2		407.90
			2	407.90
			2	407.90
16/12/2025	19:53:54.149	2		408.05
			2	408.05
			2	408.05
16/12/2025	19:53:40.037	50		408.05
			50	408.05
			50	408.05
16/12/2025	19:52:16.804	520		408.35
			520	408.35
			520	408.35
16/12/2025	19:50:36.371	7		408.25
			7	408.25
			7	408.25
16/12/2025	19:50:35.803	1		408.60
			1	408.60
			1	408.60
16/12/2025	19:50:27.260	2		408.60
			2	408.60
			2	408.60
16/12/2025	19:50:16.377	1		408.60
			1	408.60
			1	408.60
16/12/2025	19:50:13.578	15		408.30
			15	408.30
			15	408.30
16/12/2025	19:50:09.539	1		408.25
			1	408.25
			1	408.25
16/12/2025	19:49:59.711	24		408.05
			24	408.05
			24	408.05
16/12/2025	19:49:55.450	1		408.15
			1	408.15
			1	408.15
16/12/2025	19:49:54.100	40		408.10
			40	408.10
			40	408.10
16/12/2025	19:49:36.111	1		408.45
			1	408.45
			1	408.45
16/12/2025	19:49:20.445	1		408.05
			1	408.05
			1	408.05
16/12/2025	19:49:12.671	8		407.70
			8	407.70
			8	407.70
16/12/2025	19:48:27.677	112		407.75
			112	407.75
			112	407.75
16/12/2025	19:47:38.112	3		407.70
			3	407.70
			3	407.70
16/12/2025	19:47:04.866	1		407.70
			1	407.70
			1	407.70
16/12/2025	19:46:55.399	1		407.60
			1	407.60
			1	407.60
16/12/2025	19:46:22.503	3		407.90
			3	407.90
			3	407.90
16/12/2025	19:46:20.875	10		407.75
			10	407.75
			10	407.75
16/12/2025	19:46:11.509	400		407.75
			400	407.75
			400	407.75
16/12/2025	19:45:39.416	1		407.90
			1	407.90
			1	407.90
16/12/2025	19:45:31.584	29		408.00
			15	408.00
			10	408.00
			1	408.00
			29	408.00
			3	408.00
16/12/2025	19:45:17.219	3		407.70
			3	407.70
			3	407.70
16/12/2025	19:45:08.720	14		407.75
			14	407.75
			14	407.75
16/12/2025	19:44:41.478	268		407.40
			268	407.40
			268	407.40
16/12/2025	19:44:34.851	100		407.60
			100	407.60
			100	407.60
16/12/2025	19:43:00.987	1		407.15
			1	407.15
			1	407.15
16/12/2025	19:42:20.560	170		407.30
			170	407.30
			170	407.30
16/12/2025	19:42:03.856	118		407.15
			118	407.15
			118	407.15
16/12/2025	19:41:53.885	50		407.35
			50	407.35
			50	407.35
16/12/2025	19:40:48.737	6		407.20
			6	407.20
			6	407.20
16/12/2025	19:40:32.490	250		406.85
			250	406.85
			250	406.85
16/12/2025	19:39:55.258	25		406.75
			25	406.75
			25	406.75
16/12/2025	19:37:44.452	6		406.90
			6	406.90
			6	406.90
16/12/2025	19:36:19.156	10		406.80
			10	406.80
			10	406.80
16/12/2025	19:33:18.031	12		406.65
			12	406.65
			12	406.65
16/12/2025	19:31:23.256	12		407.00
			12	407.00
			12	407.00
16/12/2025	19:28:23.126	1		406.20
			1	406.20
			1	406.20
16/12/2025	19:26:27.965	1		406.95
			1	406.95
			1	406.95
16/12/2025	19:25:58.414	3		407.05
			3	407.05
			3	407.05
16/12/2025	19:23:44.291	5		406.35
			5	406.35
			5	406.35
16/12/2025	19:23:07.074	16		406.00
			16	406.00
			16	406.00
16/12/2025	19:21:38.732	1		406.35
			1	406.35
			1	406.35
16/12/2025	19:21:37.261	9		406.35
			9	406.35
			9	406.35
16/12/2025	19:20:08.458	4		406.05
			4	406.05
			4	406.05
16/12/2025	19:19:58.255	13		406.00
			13	406.00
			13	406.00
16/12/2025	19:17:54.257	2		406.55
			2	406.55
			2	406.55
16/12/2025	19:16:43.142	1		406.90
			1	406.90
			1	406.90
16/12/2025	19:16:08.354	10		406.90
			10	406.90
			10	406.90
16/12/2025	19:15:57.530	5		406.70
			5	406.70
			5	406.70
16/12/2025	19:15:51.869	6		406.85
			6	406.85
			6	406.85
16/12/2025	19:15:40.733	1		406.80
			1	406.80
			1	406.80
16/12/2025	19:15:26.259	6		406.70
			6	406.70
			6	406.70
16/12/2025	19:15:22.295	1		406.70
			1	406.70
			1	406.70
16/12/2025	19:14:59.642	15		406.70
			15	406.70
			15	406.70
16/12/2025	19:13:26.381	6		406.10
			6	406.10
			6	406.10
16/12/2025	19:13:19.530	30		406.05
			30	406.05
			30	406.05
16/12/2025	19:13:19.219	6		406.10
			6	406.10
			6	406.10
16/12/2025	19:10:53.121	3		406.15
			3	406.15
			3	406.15
16/12/2025	19:10:42.351	3		406.00
			3	406.00
			3	406.00
16/12/2025	19:08:43.948	3		405.75
			3	405.75
			3	405.75
16/12/2025	19:06:15.357	6		405.00
			6	405.00
			6	405.00
16/12/2025	19:04:52.861	2		405.35
			2	405.35
			2	405.35
16/12/2025	19:04:34.337	1		405.35
			1	405.35
			1	405.35
16/12/2025	19:03:52.061	3		404.70
			3	404.70
			3	404.70
16/12/2025	18:59:39.994	3		405.00
			3	405.00
			3	405.00
16/12/2025	18:59:33.781	10		404.95
			10	404.95
			10	404.95
16/12/2025	18:58:35.806	1		405.10
			1	405.10
			1	405.10
16/12/2025	18:58:26.137	1		405.25
			1	405.25
			1	405.25
16/12/2025	18:58:10.759	1		404.95
			1	404.95
			1	404.95
16/12/2025	18:57:56.263	100		405.50
			100	405.50
			100	405.50
16/12/2025	18:56:31.055	4		406.00
			4	406.00
			4	406.00
16/12/2025	18:56:28.910	70		406.20
			70	406.20
			70	406.20
16/12/2025	18:54:40.987	3		405.70
			3	405.70
			3	405.70
16/12/2025	18:54:17.259	986		405.75
			986	405.75
			986	405.75
16/12/2025	18:54:14.349	1		406.10
			1	406.10
			1	406.10
16/12/2025	18:53:58.289	13		405.70
			13	405.70
			13	405.70
16/12/2025	18:53:25.561	4		406.15
			4	406.15
			4	406.15
16/12/2025	18:52:56.753	1		406.05
			1	406.05
			1	406.05
16/12/2025	18:52:10.547	1		406.10
			1	406.10
			1	406.10
16/12/2025	18:51:58.484	20		406.10
			20	406.10
			20	406.10
16/12/2025	18:51:46.642	175		406.05
			175	406.05
			175	406.05
16/12/2025	18:51:42.497	5		405.85
			5	405.85
			5	405.85
16/12/2025	18:51:28.309	100		405.80
			100	405.80
			100	405.80
16/12/2025	18:51:14.425	4		406.40
			4	406.40
			4	406.40
16/12/2025	18:50:22.876	15		406.55
			15	406.55
			15	406.55
16/12/2025	18:47:52.685	1		407.10
			1	407.10
			1	407.10
16/12/2025	18:47:44.298	8		407.40
			8	407.40
			8	407.40
16/12/2025	18:45:44.645	25		407.35
			25	407.35
			25	407.35
16/12/2025	18:45:01.995	7		407.00
			7	407.00
			7	407.00
16/12/2025	18:44:55.508	10		406.75
			10	406.75
			10	406.75
16/12/2025	18:42:49.596	7		407.20
			7	407.20
			7	407.20
16/12/2025	18:42:19.650	1		407.05
			1	407.05
			1	407.05
16/12/2025	18:41:30.796	30		407.35
			30	407.35
			30	407.35
16/12/2025	18:37:02.951	12		408.05
			12	408.05
			12	408.05

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 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 503.50
Ask: 1 506.00
Volume: 75 183
-1.96%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 21:07:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice