Tradegate Exchange

Tesla Inc.

1277

1162

267.10

Date	Time	Volume	Order Volume	Price
03/07/2025	21:59:25.194	38		267.10
			38	267.10
			38	267.10
03/07/2025	21:59:00.521	4		266.65
			4	266.65
			4	266.65
03/07/2025	21:58:24.417	50		266.95
			50	266.95
			50	266.95
03/07/2025	21:57:17.766	4		267.00
			4	267.00
			4	267.00
03/07/2025	21:56:48.712	12		266.65
			12	266.65
			12	266.65
03/07/2025	21:56:19.638	5		267.10
			5	267.10
			5	267.10
03/07/2025	21:55:35.155	1		266.95
			1	266.95
			1	266.95
03/07/2025	21:52:36.657	5		266.80
			5	266.80
			5	266.80
03/07/2025	21:52:31.512	4		266.80
			4	266.80
			4	266.80
03/07/2025	21:52:13.210	2		266.45
			2	266.45
			2	266.45
03/07/2025	21:49:07.586	388		266.00
			388	266.00
			188	266.00
			50	266.00
			150	266.00
03/07/2025	21:48:58.193	300		266.05
			300	266.05
			300	266.05
03/07/2025	21:44:32.999	3		266.15
			3	266.15
			3	266.15
03/07/2025	21:44:25.070	11		265.80
			11	265.80
			11	265.80
03/07/2025	21:44:25.033	10		266.00
			10	266.00
			10	266.00
03/07/2025	21:42:47.169	25		266.05
			25	266.05
			25	266.05
03/07/2025	21:40:26.765	50		266.50
			50	266.50
			50	266.50
03/07/2025	21:40:11.189	70		266.15
			50	266.15
			20	266.15
			70	266.15
03/07/2025	21:34:10.350	7		266.60
			7	266.60
			7	266.60
03/07/2025	21:33:25.011	1		266.75
			1	266.75
			1	266.75
03/07/2025	21:32:33.524	100		266.20
			82	266.20
			18	266.20
			100	266.20
03/07/2025	21:31:48.814	1		266.70
			1	266.70
			1	266.70
03/07/2025	21:31:36.110	1		266.35
			1	266.35
			1	266.35
03/07/2025	21:30:59.896	4		266.65
			4	266.65
			4	266.65
03/07/2025	21:29:55.644	20		266.95
			20	266.95
			20	266.95
03/07/2025	21:26:01.435	40		266.85
			40	266.85
			40	266.85
03/07/2025	21:25:55.416	4		266.85
			4	266.85
			4	266.85
03/07/2025	21:22:51.242	2		267.20
			2	267.20
			2	267.20
03/07/2025	21:20:30.743	40		266.95
			40	266.95
			40	266.95
03/07/2025	21:20:18.017	2		266.95
			2	266.95
			2	266.95
03/07/2025	21:20:00.235	2		266.95
			2	266.95
			2	266.95
03/07/2025	21:18:36.122	100		267.25
			100	267.25
			100	267.25
03/07/2025	21:18:33.723	19		266.95
			19	266.95
			19	266.95
03/07/2025	21:16:49.080	20		267.00
			20	267.00
			20	267.00
03/07/2025	21:14:13.832	78		267.30
			78	267.30
			78	267.30
03/07/2025	21:11:12.623	120		267.30
			120	267.30
			120	267.30
03/07/2025	21:11:09.151	50		267.30
			50	267.30
			50	267.30
03/07/2025	21:10:35.163	1		267.60
			1	267.60
			1	267.60
03/07/2025	21:09:41.242	20		267.30
			20	267.30
			20	267.30
03/07/2025	21:05:24.267	2		267.55
			2	267.55
			2	267.55
03/07/2025	21:00:48.264	4		267.30
			4	267.30
			4	267.30
03/07/2025	20:59:14.362	189		267.40
			189	267.40
			189	267.40
03/07/2025	20:58:57.151	3		267.05
			3	267.05
			3	267.05
03/07/2025	20:58:41.265	1		267.40
			1	267.40
			1	267.40
03/07/2025	20:56:53.462	46		267.30
			46	267.30
			46	267.30
03/07/2025	20:54:22.955	2		267.50
			2	267.50
			2	267.50
03/07/2025	20:52:30.642	1		267.55
			1	267.55
			1	267.55
03/07/2025	20:50:31.204	2		267.80
			2	267.80
			2	267.80
03/07/2025	20:49:22.174	12		267.65
			12	267.65
			12	267.65
03/07/2025	20:48:45.578	7		267.75
			7	267.75
			7	267.75
03/07/2025	20:48:29.785	6		267.80
			6	267.80
			6	267.80
03/07/2025	20:47:22.526	3		267.80
			3	267.80
			3	267.80
03/07/2025	20:47:03.011	1		267.85
			1	267.85
			1	267.85
03/07/2025	20:45:10.101	12		267.90
			12	267.90
			12	267.90
03/07/2025	20:43:55.491	2		267.55
			2	267.55
			2	267.55
03/07/2025	20:37:38.406	3		267.30
			3	267.30
			3	267.30
03/07/2025	20:36:57.328	4		267.30
			4	267.30
			4	267.30
03/07/2025	20:36:56.454	1		267.60
			1	267.60
			1	267.60
03/07/2025	20:36:26.039	9		267.65
			9	267.65
			9	267.65
03/07/2025	20:35:48.469	80		267.30
			80	267.30
			80	267.30
03/07/2025	20:35:37.768	18		267.30
			18	267.30
			18	267.30
03/07/2025	20:32:14.472	5		268.20
			5	268.20
			5	268.20
03/07/2025	20:31:45.850	3		268.20
			3	268.20
			3	268.20
03/07/2025	20:30:25.552	25		267.90
			25	267.90
			25	267.90
03/07/2025	20:30:00.786	1		268.25
			1	268.25
			1	268.25
03/07/2025	20:27:40.608	1		268.25
			1	268.25
			1	268.25
03/07/2025	20:27:23.513	10		267.90
			10	267.90
			10	267.90
03/07/2025	20:27:06.397	76		268.10
			76	268.10
			76	268.10
03/07/2025	20:26:53.307	12		268.15
			12	268.15
			12	268.15
03/07/2025	20:18:53.725	10		268.15
			10	268.15
			10	268.15
03/07/2025	20:15:31.711	100		267.75
			100	267.75
			100	267.75
03/07/2025	20:15:15.680	12		268.00
			12	268.00
			12	268.00
03/07/2025	20:10:27.973	3		267.90
			3	267.90
			3	267.90
03/07/2025	20:10:13.915	1		268.20
			1	268.20
			1	268.20
03/07/2025	20:08:37.709	1		268.20
			1	268.20
			1	268.20
03/07/2025	20:06:53.951	12		268.25
			12	268.25
			12	268.25
03/07/2025	20:00:30.437	24		268.15
			24	268.15
			24	268.15
03/07/2025	19:57:02.198	5		267.90
			5	267.90
			5	267.90
03/07/2025	19:53:55.676	14		267.85
			14	267.85
			14	267.85
03/07/2025	19:52:39.451	2		267.85
			2	267.85
			2	267.85
03/07/2025	19:46:19.046	100		268.15
			100	268.15
			100	268.15
03/07/2025	19:45:51.066	1		268.15
			1	268.15
			1	268.15
03/07/2025	19:40:20.863	3		267.85
			3	267.85
			3	267.85
03/07/2025	19:39:41.527	1		268.15
			1	268.15
			1	268.15
03/07/2025	19:39:00.658	10		267.80
			10	267.80
			10	267.80
03/07/2025	19:36:11.235	50		267.70
			50	267.70
			50	267.70
03/07/2025	19:35:05.878	15		267.75
			15	267.75
			15	267.75
03/07/2025	19:34:01.240	1		268.10
			1	268.10
			1	268.10
03/07/2025	19:32:33.643	8		268.05
			8	268.05
			8	268.05
03/07/2025	19:31:35.429	5		267.65
			5	267.65
			5	267.65
03/07/2025	19:31:22.419	20		267.85
			20	267.85
			20	267.85
03/07/2025	19:29:14.458	37		267.85
			37	267.85
			37	267.85
03/07/2025	19:27:28.561	22		267.85
			22	267.85
			22	267.85
03/07/2025	19:27:19.104	1		267.85
			1	267.85
			1	267.85
03/07/2025	19:26:31.584	1		268.10
			1	268.10
			1	268.10
03/07/2025	19:25:54.562	5		268.00
			5	268.00
			5	268.00
03/07/2025	19:24:53.393	3		267.65
			3	267.65
			3	267.65
03/07/2025	19:24:50.683	187		267.80
			187	267.80
			187	267.80
03/07/2025	19:24:39.335	30		267.90
			30	267.90
			30	267.90
03/07/2025	19:24:24.101	4		268.00
			4	268.00
			4	268.00
03/07/2025	19:24:09.633	10		268.00
			10	268.00
			10	268.00
03/07/2025	19:20:47.325	1		268.25
			1	268.25
			1	268.25
03/07/2025	19:19:59.641	102		268.05
			102	268.05
			102	268.05
03/07/2025	19:16:09.347	5		268.40
			5	268.40
			5	268.40
03/07/2025	19:15:12.470	1		268.40
			1	268.40
			1	268.40
03/07/2025	19:14:23.558	1		268.40
			1	268.40
			1	268.40
03/07/2025	19:14:13.886	5		268.40
			5	268.40
			5	268.40
03/07/2025	19:14:07.063	3		268.40
			3	268.40
			3	268.40
03/07/2025	19:13:54.582	1		268.40
			1	268.40
			1	268.40
03/07/2025	19:13:16.794	6		268.30
			6	268.30
			6	268.30
03/07/2025	19:13:08.702	1		268.05
			1	268.05
			1	268.05
03/07/2025	19:13:00.184	50		268.05
			12	268.05
			1	268.05
			50	268.05
			37	268.05
03/07/2025	19:12:23.688	12		268.35
			12	268.35
			12	268.35
03/07/2025	19:11:26.425	108		268.35
			108	268.35
			108	268.35
03/07/2025	19:09:45.646	2		268.55
			2	268.55
			2	268.55
03/07/2025	19:09:43.256	1		268.20
			1	268.20
			1	268.20
03/07/2025	19:08:07.393	1		268.05
			1	268.05
			1	268.05
03/07/2025	19:07:56.115	4		268.40
			4	268.40
			4	268.40
03/07/2025	19:07:43.106	450		268.05
			450	268.05
			450	268.05
03/07/2025	19:07:39.386	40		268.40
			40	268.40
			40	268.40
03/07/2025	19:07:35.428	134		268.40
			134	268.40
			134	268.40
03/07/2025	19:07:21.791	1		268.40
			1	268.40
			1	268.40
03/07/2025	19:05:30.491	1		268.10
			1	268.10
			1	268.10
03/07/2025	19:05:26.879	3		268.10
			3	268.10
			3	268.10
03/07/2025	19:05:26.233	30		268.45
			30	268.45
			30	268.45
03/07/2025	19:03:53.165	1		268.45
			1	268.45
			1	268.45
03/07/2025	19:01:48.209	12		268.50
			12	268.50
			12	268.50
03/07/2025	19:01:27.485	3		267.80
			3	267.80
			3	267.80
03/07/2025	19:00:43.727	4		268.60
			4	268.60
			4	268.60
03/07/2025	19:00:24.513	1		268.25
			1	268.25
			1	268.25
03/07/2025	19:00:08.819	12		268.40
			12	268.40
			12	268.40
03/07/2025	18:59:46.786	5		268.25
			5	268.25
			5	268.25
03/07/2025	18:58:01.789	1		269.20
			1	269.20
			1	269.20
03/07/2025	18:57:25.172	8		268.85
			8	268.85
			8	268.85
03/07/2025	18:56:17.492	4		268.45
			4	268.45
			4	268.45
03/07/2025	18:56:12.057	76		268.80
			76	268.80
			76	268.80
03/07/2025	18:55:16.671	30		269.00
			30	269.00
			30	269.00
03/07/2025	18:54:17.254	2		268.85
			2	268.85
			2	268.85
03/07/2025	18:54:06.657	1		268.85
			1	268.85
			1	268.85
03/07/2025	18:53:57.052	5		268.80
			5	268.80
			5	268.80
03/07/2025	18:53:13.109	26		268.80
			26	268.80
			26	268.80
03/07/2025	18:53:08.347	8		269.00
			8	269.00
			8	269.00
03/07/2025	18:53:07.716	9		269.05
			9	269.05
			9	269.05
03/07/2025	18:50:00.666	76		270.00
			76	270.00
			76	270.00
03/07/2025	18:49:48.507	1		269.95
			1	269.95
			1	269.95
03/07/2025	18:47:59.858	1		269.95
			1	269.95
			1	269.95
03/07/2025	18:46:55.925	1		269.45
			1	269.45
			1	269.45
03/07/2025	18:46:18.966	96		269.50
			76	269.50
			96	269.50
			20	269.50
03/07/2025	18:46:08.136	1		269.60
			1	269.60
			1	269.60
03/07/2025	18:45:50.233	2		269.55
			2	269.55
			2	269.55
03/07/2025	18:45:18.420	1		269.90
			1	269.90
			1	269.90
03/07/2025	18:43:46.935	6		269.90
			6	269.90
			6	269.90
03/07/2025	18:42:44.245	2		269.85
			2	269.85
			2	269.85
03/07/2025	18:41:46.070	199		269.80
			199	269.80
			199	269.80
03/07/2025	18:41:28.015	1		269.70
			1	269.70
			1	269.70
03/07/2025	18:41:24.774	6		269.90
			6	269.90
			6	269.90
03/07/2025	18:40:55.976	2		269.90
			2	269.90
			2	269.90
03/07/2025	18:40:08.615	6		269.85
			6	269.85
			6	269.85
03/07/2025	18:39:36.927	1		270.00
			1	270.00
			1	270.00
03/07/2025	18:34:21.031	27		269.55
			27	269.55
			27	269.55
03/07/2025	18:31:42.674	5		269.35
			5	269.35
			5	269.35
03/07/2025	18:30:28.032	5		269.85
			5	269.85
			5	269.85
03/07/2025	18:29:59.743	3		269.85
			3	269.85
			3	269.85
03/07/2025	18:29:19.701	4		269.95
			4	269.95
			4	269.95
03/07/2025	18:28:42.026	125		269.80
			125	269.80
			125	269.80
03/07/2025	18:27:54.492	1		269.85
			1	269.85
			1	269.85
03/07/2025	18:27:42.660	2		269.85
			2	269.85
			2	269.85
03/07/2025	18:25:39.672	3		269.55
			3	269.55
			3	269.55
03/07/2025	18:24:25.321	73		269.90
			73	269.90
			73	269.90
03/07/2025	18:21:50.346	172		269.50
			172	269.50
			172	269.50
03/07/2025	18:21:39.616	200		269.35
			200	269.35
			200	269.35
03/07/2025	18:21:28.283	10		269.30
			10	269.30
			10	269.30
03/07/2025	18:19:13.519	8		269.70
			8	269.70
			8	269.70
03/07/2025	18:16:20.642	270		270.50
			270	270.50
			270	270.50
03/07/2025	18:15:36.733	2		270.20
			2	270.20
			2	270.20
03/07/2025	18:15:07.106	20		270.25
			20	270.25
			20	270.25
03/07/2025	18:14:21.236	1		270.15
			1	270.15
			1	270.15
03/07/2025	18:12:48.591	18		269.95
			18	269.95
			18	269.95
03/07/2025	18:10:44.166	4		270.25
			4	270.25
			4	270.25
03/07/2025	18:09:01.283	2		270.25
			2	270.25
			2	270.25
03/07/2025	18:07:44.863	1		269.90
			1	269.90
			1	269.90
03/07/2025	18:07:08.323	6		270.30
			6	270.30
			6	270.30
03/07/2025	18:07:02.735	20		270.25
			20	270.25
			20	270.25
03/07/2025	18:06:51.006	1		270.50
			1	270.50
			1	270.50
03/07/2025	18:06:14.426	70		270.15
			70	270.15
			70	270.15
03/07/2025	18:04:29.139	12		270.00
			12	270.00
			12	270.00
03/07/2025	18:02:51.626	2		270.45
			2	270.45
			2	270.45
03/07/2025	18:00:27.432	1		270.70
			1	270.70
			1	270.70
03/07/2025	17:59:46.653	3		270.50
			3	270.50
			3	270.50
03/07/2025	17:56:36.885	133		270.15
			133	270.15
			133	270.15
03/07/2025	17:55:51.787	10		270.25
			10	270.25
			10	270.25
03/07/2025	17:54:26.478	30		270.10
			30	270.10
			30	270.10
03/07/2025	17:53:41.214	2		270.00
			2	270.00
			2	270.00
03/07/2025	17:52:57.490	1		270.05
			1	270.05
			1	270.05
03/07/2025	17:52:08.174	1		270.05
			1	270.05
			1	270.05
03/07/2025	17:51:53.236	20		269.80
			20	269.80
			20	269.80
03/07/2025	17:51:00.829	186		270.05
			186	270.05
			186	270.05
03/07/2025	17:50:49.142	450		270.30
			170	270.30
			280	270.30
			450	270.30
03/07/2025	17:50:12.149	30		270.40
			30	270.40
			30	270.40
03/07/2025	17:48:38.080	367		270.50
			367	270.50
			367	270.50
03/07/2025	17:48:02.685	10		270.45
			10	270.45
			10	270.45
03/07/2025	17:47:47.599	2		270.30
			2	270.30
			2	270.30
03/07/2025	17:47:30.602	1		270.25
			1	270.25
			1	270.25
03/07/2025	17:46:59.258	50		270.50
			50	270.50
			50	270.50
03/07/2025	17:46:27.490	18		270.75
			18	270.75
			18	270.75
03/07/2025	17:45:38.791	170		270.50
			170	270.50
			170	270.50
03/07/2025	17:45:36.972	50		270.00
			50	270.00
			50	270.00
03/07/2025	17:45:25.949	2		269.80
			2	269.80
			2	269.80
03/07/2025	17:44:53.142	2		269.85
			2	269.85
			2	269.85
03/07/2025	17:43:14.465	3		269.55
			3	269.55
			3	269.55
03/07/2025	17:39:08.562	2		268.85
			2	268.85
			2	268.85
03/07/2025	17:38:40.871	11		268.80
			11	268.80
			11	268.80
03/07/2025	17:38:30.705	1		269.25
			1	269.25
			1	269.25
03/07/2025	17:38:22.689	18		269.25
			18	269.25
			18	269.25
03/07/2025	17:36:45.679	50		268.90
			50	268.90
			50	268.90
03/07/2025	17:36:01.963	1		268.70
			1	268.70
			1	268.70
03/07/2025	17:31:27.217	100		268.60
			100	268.60
			100	268.60
03/07/2025	17:30:01.167	80		268.55
			80	268.55
			80	268.55
03/07/2025	17:29:36.192	1		269.20
			1	269.20
			1	269.20
03/07/2025	17:28:38.207	1		269.45
			1	269.45
			1	269.45
03/07/2025	17:25:31.718	50		270.00
			50	270.00
			50	270.00
03/07/2025	17:25:24.579	368		270.00
			270	270.00
			3	270.00
			368	270.00
			95	270.00
03/07/2025	17:25:24.498	400		269.80
			400	269.80
			400	269.80
03/07/2025	17:25:21.465	1		269.75
			1	269.75
			1	269.75
03/07/2025	17:22:48.230	1		269.35
			1	269.35
			1	269.35
03/07/2025	17:19:53.686	20		269.20
			20	269.20
			20	269.20
03/07/2025	17:17:32.394	12		269.45
			12	269.45
			12	269.45
03/07/2025	17:15:52.795	3		269.40
			3	269.40
			3	269.40
03/07/2025	17:15:21.300	1		269.35
			1	269.35
			1	269.35
03/07/2025	17:15:05.532	2		269.55
			2	269.55
			2	269.55
03/07/2025	17:14:05.814	35		269.70
			35	269.70
			35	269.70
03/07/2025	17:12:52.049	19		269.25
			19	269.25
			19	269.25
03/07/2025	17:12:20.741	186		269.45
			186	269.45
			186	269.45
03/07/2025	17:11:25.301	1		269.15
			1	269.15
			1	269.15
03/07/2025	17:10:11.043	2		269.15
			2	269.15
			2	269.15
03/07/2025	17:09:58.813	9		269.20
			9	269.20
			9	269.20
03/07/2025	17:09:26.199	40		269.00
			40	269.00
			40	269.00
03/07/2025	17:09:22.145	2		269.30
			2	269.30
			2	269.30
03/07/2025	17:08:30.833	24		269.20
			24	269.20
			24	269.20
03/07/2025	17:08:28.133	1		269.15
			1	269.15
			1	269.15
03/07/2025	17:07:40.962	170		269.15
			170	269.15
			170	269.15
03/07/2025	17:06:42.949	100		269.00
			100	269.00
			100	269.00
03/07/2025	17:05:33.238	10		269.00
			10	269.00
			10	269.00
03/07/2025	17:04:46.808	12		268.90
			12	268.90
			12	268.90
03/07/2025	17:03:48.356	1		269.15
			1	269.15
			1	269.15
03/07/2025	17:03:18.815	100		269.35
			100	269.35
			100	269.35
03/07/2025	17:00:53.564	6		268.95
			6	268.95
			6	268.95
03/07/2025	17:00:51.556	11		269.00
			11	269.00
			11	269.00
03/07/2025	17:00:28.722	3		269.10
			3	269.10
			3	269.10
03/07/2025	17:00:02.747	1		268.90
			1	268.90
			1	268.90
03/07/2025	17:00:01.048	1		268.85
			1	268.85
			1	268.85
03/07/2025	16:55:30.617	2		268.30
			2	268.30
			2	268.30
03/07/2025	16:55:09.046	5		268.35
			5	268.35
			5	268.35
03/07/2025	16:55:04.938	10		268.30
			10	268.30
			10	268.30
03/07/2025	16:50:20.715	5		268.80
			5	268.80
			5	268.80
03/07/2025	16:49:55.998	70		268.60
			70	268.60
			70	268.60
03/07/2025	16:48:51.676	80		268.95
			80	268.95
			80	268.95
03/07/2025	16:48:29.268	34		269.00
			30	269.00
			34	269.00
			4	269.00
03/07/2025	16:48:21.343	150		268.60
			150	268.60
			150	268.60
03/07/2025	16:47:21.528	75		268.60
			75	268.60
			75	268.60
03/07/2025	16:47:01.208	1		268.60
			1	268.60
			1	268.60
03/07/2025	16:45:36.269	20		268.35
			20	268.35
			20	268.35
03/07/2025	16:44:05.079	7		268.30
			7	268.30
			7	268.30
03/07/2025	16:44:03.350	20		268.35
			20	268.35
			20	268.35
03/07/2025	16:43:53.208	12		268.15
			12	268.15
			12	268.15
03/07/2025	16:43:37.386	80		268.05
			80	268.05
			80	268.05
03/07/2025	16:43:34.689	1		268.30
			1	268.30
			1	268.30
03/07/2025	16:43:12.858	202		268.35
			202	268.35
			202	268.35
03/07/2025	16:43:03.631	20		268.40
			20	268.40
			20	268.40
03/07/2025	16:42:52.931	12		268.60
			12	268.60
			12	268.60
03/07/2025	16:41:58.987	1		268.40
			1	268.40
			1	268.40
03/07/2025	16:41:00.945	7		267.85
			7	267.85
			7	267.85
03/07/2025	16:40:58.702	1		268.05
			1	268.05
			1	268.05
03/07/2025	16:39:37.520	4		267.75
			4	267.75
			4	267.75
03/07/2025	16:38:31.453	560		267.20
			560	267.20
			560	267.20
03/07/2025	16:37:43.701	3		267.30
			3	267.30
			3	267.30
03/07/2025	16:37:21.475	270		267.40
			270	267.40
			270	267.40
03/07/2025	16:37:03.992	2		267.80
			2	267.80
			2	267.80
03/07/2025	16:36:51.413	2		267.60
			2	267.60
			2	267.60
03/07/2025	16:36:43.766	1		267.15
			1	267.15
			1	267.15
03/07/2025	16:36:40.849	2		267.35
			2	267.35
			2	267.35
03/07/2025	16:36:09.082	74		267.10
			74	267.10
			74	267.10
03/07/2025	16:35:52.855	3		267.05
			3	267.05
			3	267.05
03/07/2025	16:34:56.303	1		266.90
			1	266.90
			1	266.90
03/07/2025	16:34:14.329	23		266.45
			23	266.45
			23	266.45
03/07/2025	16:34:01.067	40		266.15
			40	266.15
			40	266.15
03/07/2025	16:33:55.516	1		266.25
			1	266.25
			1	266.25
03/07/2025	16:33:36.400	71		266.65
			71	266.65
			71	266.65
03/07/2025	16:32:57.838	2		267.05
			2	267.05
			2	267.05
03/07/2025	16:32:54.633	2		266.95
			2	266.95
			2	266.95
03/07/2025	16:32:28.861	1		267.20
			1	267.20
			1	267.20
03/07/2025	16:32:05.919	1		267.10
			1	267.10
			1	267.10
03/07/2025	16:31:17.256	40		267.35
			40	267.35
			40	267.35
03/07/2025	16:31:05.532	1		267.00
			1	267.00
			1	267.00
03/07/2025	16:30:01.929	3		266.80
			3	266.80
			3	266.80
03/07/2025	16:29:28.161	1		267.00
			1	267.00
			1	267.00
03/07/2025	16:29:28.092	7		266.85
			7	266.85
			7	266.85
03/07/2025	16:29:24.064	76		266.80
			76	266.80
			76	266.80
03/07/2025	16:29:09.949	5		266.80
			5	266.80
			5	266.80
03/07/2025	16:28:45.694	106		266.20
			30	266.20
			76	266.20
			106	266.20
03/07/2025	16:28:29.544	20		266.30
			20	266.30
			20	266.30
03/07/2025	16:28:24.372	34		266.40
			34	266.40
			34	266.40
03/07/2025	16:28:09.324	80		266.40
			80	266.40
			80	266.40
03/07/2025	16:28:03.026	2		266.55
			2	266.55
			2	266.55
03/07/2025	16:27:26.557	15		266.85
			15	266.85
			15	266.85
03/07/2025	16:26:48.557	1		266.20
			1	266.20
			1	266.20
03/07/2025	16:26:47.610	560		266.25
			560	266.25
			560	266.25
03/07/2025	16:26:46.847	3		266.20
			3	266.20
			3	266.20
03/07/2025	16:26:37.492	12		266.20
			12	266.20
			12	266.20
03/07/2025	16:26:18.983	3		266.40
			3	266.40
			3	266.40
03/07/2025	16:26:12.712	95		266.25
			95	266.25
			95	266.25
03/07/2025	16:26:05.882	7		266.45
			7	266.45
			7	266.45
03/07/2025	16:25:56.939	1		266.80
			1	266.80
			1	266.80
03/07/2025	16:25:56.838	80		266.70
			80	266.70
			80	266.70
03/07/2025	16:25:52.961	110		267.00
			10	267.00
			110	267.00
			100	267.00
03/07/2025	16:25:11.060	12		267.40
			12	267.40
			12	267.40
03/07/2025	16:25:08.632	44		267.20
			44	267.20
			44	267.20
03/07/2025	16:25:08.342	1		267.35
			1	267.35
			1	267.35
03/07/2025	16:24:59.691	34		267.40
			34	267.40
			34	267.40
03/07/2025	16:24:35.694	99		267.35
			99	267.35
			99	267.35
03/07/2025	16:24:21.145	1		267.40
			1	267.40
			1	267.40
03/07/2025	16:24:09.172	1		267.40
			1	267.40
			1	267.40
03/07/2025	16:24:07.383	50		267.55
			50	267.55
			50	267.55
03/07/2025	16:24:04.610	10		267.80
			10	267.80
			10	267.80
03/07/2025	16:23:16.152	80		268.00
			80	268.00
			80	268.00
03/07/2025	16:23:02.733	5		268.15
			5	268.15
			5	268.15
03/07/2025	16:22:35.454	5		268.30
			5	268.30
			5	268.30
03/07/2025	16:22:04.428	1		267.95
			1	267.95
			1	267.95
03/07/2025	16:20:59.110	2		268.50
			2	268.50
			2	268.50

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: 1 700.00
Ask: 1 700.00
Volume: 37 318
-1.33%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice