Tradegate Exchange

Tesla Inc.

397

342

309.95

Date	Time	Volume	Order Volume	Price
16/05/2025	10:48:16.795	67		309.95
			67	309.95
			67	309.95
16/05/2025	10:48:03.068	25		310.00
			25	310.00
			25	310.00
16/05/2025	10:47:40.626	26		309.65
			26	309.65
			26	309.65
16/05/2025	10:47:28.644	1		309.85
			1	309.85
			1	309.85
16/05/2025	10:47:05.846	1		310.10
			1	310.10
			1	310.10
16/05/2025	10:46:06.880	80		310.25
			80	310.25
			80	310.25
16/05/2025	10:45:52.997	2		310.25
			2	310.25
			2	310.25
16/05/2025	10:45:38.991	15		310.15
			15	310.15
			15	310.15
16/05/2025	10:45:35.657	1		310.10
			1	310.10
			1	310.10
16/05/2025	10:45:18.980	3		310.15
			3	310.15
			3	310.15
16/05/2025	10:44:53.513	1		310.05
			1	310.05
			1	310.05
16/05/2025	10:44:18.159	10		309.90
			10	309.90
			10	309.90
16/05/2025	10:43:48.749	105		309.80
			105	309.80
			105	309.80
16/05/2025	10:43:08.863	1		310.00
			1	310.00
			1	310.00
16/05/2025	10:43:08.500	19		310.00
			3	310.00
			19	310.00
			16	310.00
16/05/2025	10:43:01.517	1		309.90
			1	309.90
			1	309.90
16/05/2025	10:42:07.418	3		309.85
			3	309.85
			3	309.85
16/05/2025	10:41:27.733	1		309.55
			1	309.55
			1	309.55
16/05/2025	10:41:24.759	70		309.65
			70	309.65
			70	309.65
16/05/2025	10:41:14.460	2		309.65
			2	309.65
			2	309.65
16/05/2025	10:40:57.143	4		309.45
			4	309.45
			4	309.45
16/05/2025	10:39:51.202	20		309.45
			20	309.45
			20	309.45
16/05/2025	10:39:25.422	212		309.50
			212	309.50
			212	309.50
16/05/2025	10:39:18.260	7		309.30
			7	309.30
			7	309.30
16/05/2025	10:39:11.027	61		309.60
			61	309.60
			61	309.60
16/05/2025	10:39:06.193	1		309.60
			1	309.60
			1	309.60
16/05/2025	10:39:01.785	10		309.75
			10	309.75
			10	309.75
16/05/2025	10:38:23.183	10		309.40
			10	309.40
			10	309.40
16/05/2025	10:38:21.311	388		309.90
			279	309.90
			84	309.90
			385	309.90
			25	309.90
			3	309.90
16/05/2025	10:37:40.782	300		309.90
			300	309.90
			300	309.90
16/05/2025	10:37:31.776	8		310.25
			8	310.25
			8	310.25
16/05/2025	10:37:21.455	3		310.20
			3	310.20
			3	310.20
16/05/2025	10:37:17.016	100		310.20
			100	310.20
			100	310.20
16/05/2025	10:37:15.701	1		310.15
			1	310.15
			1	310.15
16/05/2025	10:37:08.064	1		310.05
			1	310.05
			1	310.05
16/05/2025	10:37:01.690	97		310.00
			97	310.00
			5	310.00
			10	310.00
			1	310.00
			1	310.00
			1	310.00
			6	310.00
			4	310.00
			10	310.00
			9	310.00
			20	310.00
			5	310.00
			25	310.00
16/05/2025	10:36:44.713	300		310.00
			40	310.00
			300	310.00
			200	310.00
			3	310.00
			2	310.00
			30	310.00
			10	310.00
			15	310.00
16/05/2025	10:35:58.597	6		309.50
			6	309.50
			6	309.50
16/05/2025	10:35:43.175	100		309.50
			100	309.50
			100	309.50
16/05/2025	10:35:16.419	15		309.65
			15	309.65
			15	309.65
16/05/2025	10:35:03.243	20		309.60
			20	309.60
			20	309.60
16/05/2025	10:34:54.530	55		309.65
			55	309.65
			55	309.65
16/05/2025	10:34:17.157	2		309.50
			2	309.50
			2	309.50
16/05/2025	10:34:13.763	14		309.60
			14	309.60
			14	309.60
16/05/2025	10:34:12.095	20		309.60
			20	309.60
			20	309.60
16/05/2025	10:34:12.018	1		309.60
			1	309.60
			1	309.60
16/05/2025	10:33:50.999	5		309.45
			5	309.45
			5	309.45
16/05/2025	10:33:45.457	4		309.50
			4	309.50
			4	309.50
16/05/2025	10:33:37.129	3		309.40
			3	309.40
			3	309.40
16/05/2025	10:33:26.942	5		309.50
			5	309.50
			5	309.50
16/05/2025	10:33:06.200	1		309.15
			1	309.15
			1	309.15
16/05/2025	10:32:54.512	20		309.30
			20	309.30
			20	309.30
16/05/2025	10:32:49.686	7		309.45
			7	309.45
			7	309.45
16/05/2025	10:32:49.594	1		309.35
			1	309.35
			1	309.35
16/05/2025	10:32:48.687	50		309.30
			50	309.30
			50	309.30
16/05/2025	10:32:44.604	114		309.10
			114	309.10
			114	309.10
16/05/2025	10:32:43.321	17		309.30
			17	309.30
			17	309.30
16/05/2025	10:32:01.492	300		309.00
			300	309.00
			300	309.00
16/05/2025	10:31:50.071	10		309.10
			10	309.10
			10	309.10
16/05/2025	10:31:20.252	10		309.00
			10	309.00
			10	309.00
16/05/2025	10:31:14.206	5		309.00
			5	309.00
			5	309.00
16/05/2025	10:30:10.511	30		309.25
			30	309.25
			30	309.25
16/05/2025	10:30:05.575	4		308.90
			4	308.90
			4	308.90
16/05/2025	10:29:37.421	17		308.80
			17	308.80
			17	308.80
16/05/2025	10:29:25.020	8		309.00
			8	309.00
			8	309.00
16/05/2025	10:28:44.884	2		308.70
			2	308.70
			2	308.70
16/05/2025	10:28:17.945	2		308.80
			2	308.80
			2	308.80
16/05/2025	10:28:12.187	1		308.90
			1	308.90
			1	308.90
16/05/2025	10:27:59.910	1		308.95
			1	308.95
			1	308.95
16/05/2025	10:27:37.409	15		308.90
			15	308.90
			15	308.90
16/05/2025	10:27:26.304	5		308.85
			5	308.85
			5	308.85
16/05/2025	10:26:54.847	19		308.95
			19	308.95
			19	308.95
16/05/2025	10:26:52.894	1		308.80
			1	308.80
			1	308.80
16/05/2025	10:26:23.572	27		309.00
			27	309.00
			27	309.00
16/05/2025	10:25:09.930	63		308.45
			63	308.45
			63	308.45
16/05/2025	10:25:06.441	3		308.25
			3	308.25
			3	308.25
16/05/2025	10:24:42.365	146		308.30
			146	308.30
			146	308.30
16/05/2025	10:24:16.651	1		308.05
			1	308.05
			1	308.05
16/05/2025	10:23:48.998	1		308.45
			1	308.45
			1	308.45
16/05/2025	10:23:43.367	20		308.70
			20	308.70
			20	308.70
16/05/2025	10:23:06.177	300		308.70
			300	308.70
			300	308.70
16/05/2025	10:23:01.791	3		308.45
			3	308.45
			3	308.45
16/05/2025	10:22:51.593	14		308.60
			14	308.60
			14	308.60
16/05/2025	10:22:42.692	6		308.95
			6	308.95
			6	308.95
16/05/2025	10:22:42.579	4		308.40
			1	308.40
			3	308.40
			1	308.40
			3	308.40
16/05/2025	10:21:25.234	300		308.95
			300	308.95
			300	308.95
16/05/2025	10:21:19.379	1		309.00
			1	309.00
			1	309.00
16/05/2025	10:21:10.024	1		308.95
			1	308.95
			1	308.95
16/05/2025	10:20:58.532	10		308.80
			10	308.80
			10	308.80
16/05/2025	10:20:26.152	42		308.70
			42	308.70
			17	308.70
			25	308.70
16/05/2025	10:20:23.311	2		308.90
			2	308.90
			2	308.90
16/05/2025	10:19:40.140	1		308.85
			1	308.85
			1	308.85
16/05/2025	10:19:36.613	1		308.65
			1	308.65
			1	308.65
16/05/2025	10:19:19.919	300		308.90
			300	308.90
			300	308.90
16/05/2025	10:19:04.744	9		309.00
			9	309.00
			9	309.00
16/05/2025	10:18:49.835	2		308.80
			2	308.80
			2	308.80
16/05/2025	10:18:38.927	150		309.00
			150	309.00
			150	309.00
16/05/2025	10:17:58.320	300		308.75
			300	308.75
			300	308.75
16/05/2025	10:17:34.810	5		308.55
			5	308.55
			5	308.55
16/05/2025	10:17:28.296	13		308.80
			13	308.80
			13	308.80
16/05/2025	10:17:13.609	40		308.60
			40	308.60
			40	308.60
16/05/2025	10:17:01.771	3		308.80
			3	308.80
			3	308.80
16/05/2025	10:16:55.332	40		308.55
			40	308.55
			40	308.55
16/05/2025	10:16:51.511	4		308.60
			4	308.60
			4	308.60
16/05/2025	10:16:09.242	3		308.55
			3	308.55
			3	308.55
16/05/2025	10:15:54.850	2		308.85
			2	308.85
			2	308.85
16/05/2025	10:15:35.448	7		308.95
			7	308.95
			7	308.95
16/05/2025	10:15:20.975	16		309.00
			16	309.00
			16	309.00
16/05/2025	10:15:18.900	22		309.05
			22	309.05
			22	309.05
16/05/2025	10:15:11.092	3		309.30
			3	309.30
			3	309.30
16/05/2025	10:15:10.675	1		309.30
			1	309.30
			1	309.30
16/05/2025	10:14:17.867	112		309.20
			112	309.20
			112	309.20
16/05/2025	10:13:50.343	100		309.00
			100	309.00
			100	309.00
16/05/2025	10:13:42.311	140		308.90
			140	308.90
			140	308.90
16/05/2025	10:13:22.320	150		308.40
			150	308.40
			150	308.40
16/05/2025	10:13:22.139	300		308.40
			300	308.40
			300	308.40
16/05/2025	10:13:15.956	300		308.50
			300	308.50
			300	308.50
16/05/2025	10:12:06.807	97		308.35
			97	308.35
			97	308.35
16/05/2025	10:11:48.320	9		308.05
			9	308.05
			9	308.05
16/05/2025	10:11:19.351	100		307.90
			100	307.90
			100	307.90
16/05/2025	10:11:09.291	6		307.65
			6	307.65
			6	307.65
16/05/2025	10:10:30.257	8		307.90
			8	307.90
			8	307.90
16/05/2025	10:10:20.090	40		307.90
			40	307.90
			40	307.90
16/05/2025	10:10:15.082	1		307.65
			1	307.65
			1	307.65
16/05/2025	10:09:58.751	25		308.00
			25	308.00
			25	308.00
16/05/2025	10:09:41.076	4		308.50
			4	308.50
			4	308.50
16/05/2025	10:09:31.760	21		308.50
			21	308.50
			21	308.50
16/05/2025	10:08:42.959	170		308.00
			80	308.00
			170	308.00
			90	308.00
16/05/2025	10:08:22.722	9		307.80
			9	307.80
			9	307.80
16/05/2025	10:08:17.438	4		307.80
			4	307.80
			4	307.80
16/05/2025	10:07:42.575	17		307.60
			17	307.60
			17	307.60
16/05/2025	10:07:29.733	8		307.40
			8	307.40
			8	307.40
16/05/2025	10:07:27.680	116		307.50
			116	307.50
			116	307.50
16/05/2025	10:06:55.389	75		307.50
			75	307.50
			75	307.50
16/05/2025	10:06:42.857	4		307.25
			4	307.25
			4	307.25
16/05/2025	10:05:42.904	18		306.00
			18	306.00
			18	306.00
16/05/2025	10:05:20.565	15		305.85
			15	305.85
			5	305.85
			10	305.85
16/05/2025	10:03:29.203	1		305.75
			1	305.75
			1	305.75
16/05/2025	10:02:02.017	35		305.65
			35	305.65
			35	305.65
16/05/2025	09:59:57.043	6		305.45
			6	305.45
			6	305.45
16/05/2025	09:59:44.316	2		305.45
			2	305.45
			2	305.45
16/05/2025	09:58:46.258	26		305.30
			26	305.30
			26	305.30
16/05/2025	09:58:03.438	10		305.35
			10	305.35
			10	305.35
16/05/2025	09:57:49.649	17		305.35
			17	305.35
			17	305.35
16/05/2025	09:56:51.870	1		305.50
			1	305.50
			1	305.50
16/05/2025	09:55:05.495	300		305.25
			300	305.25
			300	305.25
16/05/2025	09:54:28.643	50		305.25
			50	305.25
			50	305.25
16/05/2025	09:51:39.086	1		305.20
			1	305.20
			1	305.20
16/05/2025	09:50:57.215	200		305.15
			200	305.15
			200	305.15
16/05/2025	09:50:15.840	27		305.15
			27	305.15
			27	305.15
16/05/2025	09:50:05.779	2		305.20
			2	305.20
			2	305.20
16/05/2025	09:49:36.824	100		305.15
			100	305.15
			100	305.15
16/05/2025	09:49:27.577	1		305.25
			1	305.25
			1	305.25
16/05/2025	09:48:10.350	2		305.05
			2	305.05
			2	305.05
16/05/2025	09:47:55.349	300		305.20
			300	305.20
			300	305.20
16/05/2025	09:47:55.153	189		305.15
			189	305.15
			189	305.15
16/05/2025	09:46:37.243	10		304.95
			10	304.95
			10	304.95
16/05/2025	09:46:16.021	2		305.05
			2	305.05
			2	305.05
16/05/2025	09:46:11.721	200		305.00
			200	305.00
			200	305.00
16/05/2025	09:46:06.664	50		305.05
			50	305.05
			50	305.05
16/05/2025	09:45:26.501	1		305.05
			1	305.05
			1	305.05
16/05/2025	09:43:44.400	1		304.95
			1	304.95
			1	304.95
16/05/2025	09:43:23.455	2		304.90
			2	304.90
			2	304.90
16/05/2025	09:43:06.199	25		304.90
			25	304.90
			25	304.90
16/05/2025	09:41:50.033	31		304.90
			12	304.90
			19	304.90
			31	304.90
16/05/2025	09:41:47.403	1		305.00
			1	305.00
			1	305.00
16/05/2025	09:41:12.571	5		305.00
			5	305.00
			5	305.00
16/05/2025	09:40:53.650	6		305.15
			6	305.15
			6	305.15
16/05/2025	09:40:42.454	1		305.15
			1	305.15
			1	305.15
16/05/2025	09:39:19.253	5		304.90
			5	304.90
			5	304.90
16/05/2025	09:39:19.051	1		304.90
			1	304.90
			1	304.90
16/05/2025	09:37:43.062	40		304.85
			40	304.85
			40	304.85
16/05/2025	09:37:26.469	20		305.10
			20	305.10
			20	305.10
16/05/2025	09:36:50.116	2		305.15
			2	305.15
			2	305.15
16/05/2025	09:36:09.848	229		305.15
			229	305.15
			229	305.15
16/05/2025	09:35:46.432	3		304.85
			3	304.85
			3	304.85
16/05/2025	09:35:16.942	10		304.75
			10	304.75
			10	304.75
16/05/2025	09:35:13.772	50		304.95
			50	304.95
			50	304.95
16/05/2025	09:34:24.956	1		304.95
			1	304.95
			1	304.95
16/05/2025	09:34:02.158	33		305.15
			33	305.15
			33	305.15
16/05/2025	09:33:46.200	65		304.95
			65	304.95
			65	304.95
16/05/2025	09:33:12.113	10		305.00
			10	305.00
			5	305.00
			5	305.00
16/05/2025	09:32:57.780	20		304.95
			20	304.95
			20	304.95
16/05/2025	09:32:41.663	1		304.85
			1	304.85
			1	304.85
16/05/2025	09:32:28.813	15		304.65
			15	304.65
			15	304.65
16/05/2025	09:32:21.400	60		304.65
			60	304.65
			60	304.65
16/05/2025	09:32:17.719	10		304.60
			10	304.60
			10	304.60
16/05/2025	09:31:57.590	166		304.55
			166	304.55
			166	304.55
16/05/2025	09:31:51.534	1		304.50
			1	304.50
			1	304.50
16/05/2025	09:31:01.756	5		304.50
			5	304.50
			5	304.50
16/05/2025	09:30:24.822	1		304.45
			1	304.45
			1	304.45
16/05/2025	09:30:21.931	142		304.50
			142	304.50
			142	304.50
16/05/2025	09:30:17.624	10		304.35
			10	304.35
			10	304.35
16/05/2025	09:30:08.930	50		304.50
			50	304.50
			50	304.50
16/05/2025	09:29:58.699	300		304.50
			300	304.50
			300	304.50
16/05/2025	09:29:36.662	4		304.60
			4	304.60
			4	304.60
16/05/2025	09:29:25.063	230		304.60
			230	304.60
			230	304.60
16/05/2025	09:29:02.934	25		304.60
			25	304.60
			25	304.60
16/05/2025	09:28:28.767	300		304.65
			300	304.65
			300	304.65
16/05/2025	09:27:46.539	15		304.55
			15	304.55
			15	304.55
16/05/2025	09:27:44.761	4		304.55
			4	304.55
			4	304.55
16/05/2025	09:27:43.151	1		304.75
			1	304.75
			1	304.75
16/05/2025	09:26:14.951	50		304.50
			50	304.50
			15	304.50
			35	304.50
16/05/2025	09:25:10.583	1		304.60
			1	304.60
			1	304.60
16/05/2025	09:24:54.513	3		304.40
			3	304.40
			3	304.40
16/05/2025	09:24:19.915	30		304.40
			30	304.40
			30	304.40
16/05/2025	09:23:02.246	3		304.30
			3	304.30
			3	304.30
16/05/2025	09:22:15.483	1		304.60
			1	304.60
			1	304.60
16/05/2025	09:22:11.414	10		304.70
			10	304.70
			10	304.70
16/05/2025	09:21:17.939	4		304.70
			4	304.70
			4	304.70
16/05/2025	09:19:55.196	7		304.30
			7	304.30
			7	304.30
16/05/2025	09:19:16.745	10		304.50
			10	304.50
			10	304.50
16/05/2025	09:19:02.580	1		304.50
			1	304.50
			1	304.50
16/05/2025	09:16:52.005	10		304.40
			10	304.40
			10	304.40
16/05/2025	09:15:55.057	30		304.50
			30	304.50
			30	304.50
16/05/2025	09:15:46.720	200		304.50
			200	304.50
			200	304.50
16/05/2025	09:15:25.575	22		304.35
			22	304.35
			22	304.35
16/05/2025	09:15:19.061	5		304.65
			5	304.65
			5	304.65
16/05/2025	09:13:22.265	1		304.80
			1	304.80
			1	304.80
16/05/2025	09:12:58.330	3		304.45
			3	304.45
			3	304.45
16/05/2025	09:12:34.655	10		304.80
			10	304.80
			10	304.80
16/05/2025	09:12:29.760	2		304.80
			2	304.80
			2	304.80
16/05/2025	09:12:29.256	5		304.80
			5	304.80
			5	304.80
16/05/2025	09:11:12.116	3		304.50
			3	304.50
			3	304.50
16/05/2025	09:11:08.258	1		304.65
			1	304.65
			1	304.65
16/05/2025	09:10:25.352	9		304.20
			9	304.20
			9	304.20
16/05/2025	09:10:24.244	4		304.55
			4	304.55
			4	304.55
16/05/2025	09:09:47.489	29		304.55
			29	304.55
			29	304.55
16/05/2025	09:09:44.785	11		304.80
			11	304.80
			11	304.80
16/05/2025	09:08:28.184	20		304.85
			20	304.85
			20	304.85
16/05/2025	09:07:55.716	100		304.85
			100	304.85
			100	304.85
16/05/2025	09:07:34.742	27		304.85
			27	304.85
			27	304.85
16/05/2025	09:06:35.428	300		304.90
			300	304.90
			300	304.90
16/05/2025	09:06:34.725	43		304.85
			43	304.85
			43	304.85
16/05/2025	09:06:08.496	25		304.85
			25	304.85
			25	304.85
16/05/2025	09:04:19.397	1		305.40
			1	305.40
			1	305.40
16/05/2025	09:04:08.727	43		304.85
			43	304.85
			43	304.85
16/05/2025	09:01:24.494	1		304.85
			1	304.85
			1	304.85
16/05/2025	09:00:45.774	6		304.85
			6	304.85
			6	304.85
16/05/2025	09:00:31.020	3		305.10
			3	305.10
			3	305.10
16/05/2025	09:00:29.516	6		305.10
			6	305.10
			6	305.10
16/05/2025	09:00:12.835	51		305.10
			21	305.10
			51	305.10
			30	305.10
16/05/2025	08:58:45.304	4		305.10
			4	305.10
			4	305.10
16/05/2025	08:57:59.681	5		304.85
			5	304.85
			5	304.85
16/05/2025	08:57:53.536	50		304.85
			50	304.85
			50	304.85
16/05/2025	08:53:22.424	15		304.85
			15	304.85
			15	304.85
16/05/2025	08:53:17.850	7		305.00
			7	305.00
			7	305.00
16/05/2025	08:53:16.074	32		305.05
			32	305.05
			32	305.05
16/05/2025	08:53:13.470	60		305.15
			60	305.15
			60	305.15
16/05/2025	08:52:47.634	100		305.20
			100	305.20
			100	305.20
16/05/2025	08:52:24.496	35		305.10
			35	305.10
			35	305.10
16/05/2025	08:51:58.311	15		305.10
			15	305.10
			15	305.10
16/05/2025	08:51:27.966	10		305.10
			10	305.10
			10	305.10
16/05/2025	08:51:06.245	14		305.20
			14	305.20
			14	305.20
16/05/2025	08:50:32.926	50		305.25
			50	305.25
			50	305.25
16/05/2025	08:49:07.927	5		305.10
			5	305.10
			5	305.10
16/05/2025	08:48:24.154	5		305.25
			5	305.25
			5	305.25
16/05/2025	08:48:17.480	1		305.25
			1	305.25
			1	305.25
16/05/2025	08:47:39.479	10		305.10
			10	305.10
			10	305.10
16/05/2025	08:46:38.373	5		305.25
			5	305.25
			5	305.25
16/05/2025	08:46:34.542	37		305.25
			37	305.25
			37	305.25
16/05/2025	08:45:51.808	33		305.25
			33	305.25
			33	305.25
16/05/2025	08:45:29.594	1		305.10
			1	305.10
			1	305.10
16/05/2025	08:44:56.439	32		305.10
			32	305.10
			32	305.10
16/05/2025	08:41:24.668	5		305.10
			5	305.10
			5	305.10
16/05/2025	08:41:10.117	13		305.40
			13	305.40
			13	305.40
16/05/2025	08:40:53.771	1		305.10
			1	305.10
			1	305.10
16/05/2025	08:40:28.928	39		305.10
			39	305.10
			39	305.10
16/05/2025	08:40:28.261	25		305.10
			25	305.10
			25	305.10
16/05/2025	08:39:25.367	13		305.10
			13	305.10
			13	305.10
16/05/2025	08:38:49.195	3		305.10
			3	305.10
			3	305.10
16/05/2025	08:37:52.815	1		305.40
			1	305.40
			1	305.40
16/05/2025	08:36:46.314	1		305.10
			1	305.10
			1	305.10
16/05/2025	08:35:41.834	1		305.40
			1	305.40
			1	305.40
16/05/2025	08:35:08.490	150		305.20
			150	305.20
			150	305.20
16/05/2025	08:35:02.155	20		305.10
			20	305.10
			20	305.10
16/05/2025	08:33:45.749	150		305.15
			150	305.15
			150	305.15
16/05/2025	08:32:25.573	3		305.10
			3	305.10
			3	305.10
16/05/2025	08:32:20.443	4		305.10
			4	305.10
			4	305.10
16/05/2025	08:32:14.709	10		305.10
			10	305.10
			10	305.10
16/05/2025	08:28:34.346	6		305.10
			6	305.10
			6	305.10
16/05/2025	08:26:02.300	1		305.40
			1	305.40
			1	305.40
16/05/2025	08:23:29.619	20		305.10
			20	305.10
			20	305.10
16/05/2025	08:23:15.733	94		305.35
			94	305.35
			94	305.35
16/05/2025	08:23:05.639	10		305.10
			10	305.10
			10	305.10
16/05/2025	08:22:48.564	100		305.30
			100	305.30
			100	305.30
16/05/2025	08:22:03.264	70		305.30
			70	305.30
			70	305.30
16/05/2025	08:21:14.060	420		305.25
			420	305.25
			395	305.25
			25	305.25
16/05/2025	08:21:02.650	300		305.20
			300	305.20
			300	305.20
16/05/2025	08:19:58.396	20		305.30
			20	305.30
			20	305.30
16/05/2025	08:19:52.174	100		305.30
			100	305.30
			100	305.30
16/05/2025	08:17:33.594	20		305.10
			20	305.10
			20	305.10
16/05/2025	08:17:32.560	1		305.45
			1	305.45
			1	305.45
16/05/2025	08:16:50.912	1		305.45
			1	305.45
			1	305.45
16/05/2025	08:15:57.788	1		305.10
			1	305.10
			1	305.10
16/05/2025	08:15:40.386	2		305.10
			2	305.10
			2	305.10
16/05/2025	08:15:18.391	5		305.10
			5	305.10
			5	305.10
16/05/2025	08:14:50.939	25		305.10
			25	305.10
			25	305.10
16/05/2025	08:14:50.695	10		305.45
			10	305.45
			10	305.45
16/05/2025	08:14:37.849	1		305.10
			1	305.10
			1	305.10
16/05/2025	08:13:39.425	4		305.10
			4	305.10
			4	305.10
16/05/2025	08:13:16.564	5		305.45
			5	305.45
			5	305.45
16/05/2025	08:12:34.520	200		305.35
			200	305.35
			200	305.35
16/05/2025	08:12:32.251	30		305.25
			30	305.25
			30	305.25
16/05/2025	08:12:30.339	2		305.10
			2	305.10
			2	305.10
16/05/2025	08:12:29.843	23		305.15
			23	305.15
			23	305.15
16/05/2025	08:11:25.443	9		305.20
			9	305.20
			9	305.20
16/05/2025	08:10:28.800	15		305.20
			15	305.20
			15	305.20
16/05/2025	08:10:04.964	1		305.10
			1	305.10
			1	305.10
16/05/2025	08:09:49.785	3		305.10
			3	305.10
			3	305.10
16/05/2025	08:09:41.738	7		305.20
			7	305.20
			7	305.20
16/05/2025	08:09:39.621	1		305.20
			1	305.20
			1	305.20
16/05/2025	08:08:26.051	1		305.20
			1	305.20
			1	305.20
16/05/2025	08:07:39.229	43		305.20
			43	305.20
			43	305.20
16/05/2025	08:06:16.232	1		305.30
			1	305.30
			1	305.30
16/05/2025	08:05:44.132	1		305.10
			1	305.10
			1	305.10
16/05/2025	08:05:42.221	1		305.10
			1	305.10
			1	305.10
16/05/2025	08:05:40.221	1		305.10
			1	305.10
			1	305.10
16/05/2025	08:05:40.120	1		305.30
			1	305.30
			1	305.30
16/05/2025	08:05:37.408	246		305.25
			1	305.25
			244	305.25
			246	305.25
			1	305.25
16/05/2025	08:05:12.262	246		305.20
			246	305.20
			246	305.20
16/05/2025	08:05:09.383	149		305.20
			149	305.20
			149	305.20
16/05/2025	08:04:56.430	40		305.20
			40	305.20
			40	305.20

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: 1 702.50
Ask: 1 703.00
Volume: 34 313
+1.43%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 10:48:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice