Tradegate Exchange

Tesla Inc.

1078

956

242.15

Date	Time	Volume	Order Volume	Price
06/05/2025	21:56:24.785	2		242.15
			2	242.15
			2	242.15
06/05/2025	21:54:40.437	800		242.10
			800	242.10
			800	242.10
06/05/2025	21:54:33.396	1		242.25
			1	242.25
			1	242.25
06/05/2025	21:52:36.628	50		242.10
			50	242.10
			50	242.10
06/05/2025	21:51:45.819	1		242.20
			1	242.20
			1	242.20
06/05/2025	21:50:00.552	800		242.85
			800	242.85
			703	242.85
			97	242.85
06/05/2025	21:49:39.909	8		242.70
			8	242.70
			8	242.70
06/05/2025	21:45:37.942	45		242.80
			45	242.80
			45	242.80
06/05/2025	21:45:29.056	10		242.80
			10	242.80
			10	242.80
06/05/2025	21:44:04.281	3		242.95
			3	242.95
			3	242.95
06/05/2025	21:43:27.632	10		242.70
			10	242.70
			10	242.70
06/05/2025	21:42:33.958	200		242.60
			200	242.60
			200	242.60
06/05/2025	21:41:24.612	26		242.40
			26	242.40
			26	242.40
06/05/2025	21:40:21.776	5		242.30
			5	242.30
			5	242.30
06/05/2025	21:40:14.053	2		242.45
			2	242.45
			2	242.45
06/05/2025	21:39:20.209	5		242.40
			5	242.40
			5	242.40
06/05/2025	21:39:15.053	10		242.20
			10	242.20
			10	242.20
06/05/2025	21:39:01.379	5		242.40
			5	242.40
			5	242.40
06/05/2025	21:38:46.944	218		242.50
			218	242.50
			218	242.50
06/05/2025	21:38:31.611	10		242.65
			10	242.65
			10	242.65
06/05/2025	21:36:57.376	13		242.70
			13	242.70
			13	242.70
06/05/2025	21:32:20.660	4		242.50
			4	242.50
			4	242.50
06/05/2025	21:30:49.876	12		242.85
			12	242.85
			12	242.85
06/05/2025	21:30:08.261	12		242.50
			12	242.50
			12	242.50
06/05/2025	21:29:44.283	2		242.70
			2	242.70
			2	242.70
06/05/2025	21:29:27.767	2		242.40
			2	242.40
			2	242.40
06/05/2025	21:27:29.321	44		242.35
			44	242.35
			44	242.35
06/05/2025	21:27:14.436	10		242.55
			10	242.55
			10	242.55
06/05/2025	21:26:55.780	8		242.60
			8	242.60
			8	242.60
06/05/2025	21:24:15.433	2		242.55
			2	242.55
			2	242.55
06/05/2025	21:24:00.628	60		242.50
			60	242.50
			60	242.50
06/05/2025	21:18:43.821	5		243.00
			5	243.00
			5	243.00
06/05/2025	21:15:44.370	1		242.65
			1	242.65
			1	242.65
06/05/2025	21:13:19.551	2		242.20
			2	242.20
			2	242.20
06/05/2025	21:12:52.144	40		242.00
			40	242.00
			40	242.00
06/05/2025	21:10:02.888	15		242.00
			15	242.00
			15	242.00
06/05/2025	21:09:04.014	5		241.85
			5	241.85
			5	241.85
06/05/2025	21:08:01.621	10		242.00
			10	242.00
			10	242.00
06/05/2025	21:02:58.391	300		242.15
			300	242.15
			300	242.15
06/05/2025	21:02:14.266	10		241.90
			10	241.90
			10	241.90
06/05/2025	20:59:56.916	20		242.15
			20	242.15
			20	242.15
06/05/2025	20:57:17.470	3		242.05
			3	242.05
			3	242.05
06/05/2025	20:57:10.828	1		242.35
			1	242.35
			1	242.35
06/05/2025	20:57:08.936	50		242.05
			50	242.05
			50	242.05
06/05/2025	20:55:53.166	6		242.15
			6	242.15
			6	242.15
06/05/2025	20:51:38.673	70		241.35
			70	241.35
			70	241.35
06/05/2025	20:49:46.201	16		241.85
			16	241.85
			16	241.85
06/05/2025	20:48:12.962	100		241.80
			100	241.80
			100	241.80
06/05/2025	20:48:12.888	1		241.80
			1	241.80
			1	241.80
06/05/2025	20:47:59.900	1		242.00
			1	242.00
			1	242.00
06/05/2025	20:47:34.183	15		241.95
			15	241.95
			15	241.95
06/05/2025	20:47:26.005	1		242.00
			1	242.00
			1	242.00
06/05/2025	20:47:06.061	1		242.20
			1	242.20
			1	242.20
06/05/2025	20:45:12.655	1		242.00
			1	242.00
			1	242.00
06/05/2025	20:43:28.816	1		242.20
			1	242.20
			1	242.20
06/05/2025	20:41:38.108	5		242.15
			5	242.15
			5	242.15
06/05/2025	20:40:51.945	1		242.40
			1	242.40
			1	242.40
06/05/2025	20:35:55.278	7		242.15
			7	242.15
			7	242.15
06/05/2025	20:34:19.030	20		242.10
			20	242.10
			20	242.10
06/05/2025	20:32:55.760	2		242.05
			2	242.05
			2	242.05
06/05/2025	20:31:37.535	24		242.00
			24	242.00
			24	242.00
06/05/2025	20:30:37.770	2		241.75
			2	241.75
			2	241.75
06/05/2025	20:30:28.433	16		242.05
			16	242.05
			16	242.05
06/05/2025	20:29:59.709	10		242.20
			10	242.20
			10	242.20
06/05/2025	20:29:53.432	1		242.30
			1	242.30
			1	242.30
06/05/2025	20:28:55.827	1 000		242.00
			1 000	242.00
			940	242.00
			60	242.00
06/05/2025	20:28:34.874	20		242.15
			20	242.15
			16	242.15
			4	242.15
06/05/2025	20:26:49.653	1		241.60
			1	241.60
			1	241.60
06/05/2025	20:26:39.794	13		241.90
			13	241.90
			13	241.90
06/05/2025	20:26:27.087	2		241.70
			2	241.70
			2	241.70
06/05/2025	20:25:14.350	25		241.65
			25	241.65
			25	241.65
06/05/2025	20:23:54.045	4		241.60
			4	241.60
			4	241.60
06/05/2025	20:20:46.871	1		241.15
			1	241.15
			1	241.15
06/05/2025	20:20:13.673	219		241.15
			219	241.15
			219	241.15
06/05/2025	20:18:06.400	7		240.80
			7	240.80
			7	240.80
06/05/2025	20:17:13.532	1		240.85
			1	240.85
			1	240.85
06/05/2025	20:16:13.588	150		240.70
			150	240.70
			150	240.70
06/05/2025	20:13:18.250	3		240.45
			3	240.45
			3	240.45
06/05/2025	20:12:44.223	8		240.75
			8	240.75
			8	240.75
06/05/2025	20:12:17.163	1		240.65
			1	240.65
			1	240.65
06/05/2025	20:10:31.351	219		240.50
			219	240.50
			219	240.50
06/05/2025	20:09:38.457	3		240.60
			3	240.60
			3	240.60
06/05/2025	20:09:06.754	1		240.50
			1	240.50
			1	240.50
06/05/2025	20:08:34.767	1		240.80
			1	240.80
			1	240.80
06/05/2025	20:07:36.404	1		240.40
			1	240.40
			1	240.40
06/05/2025	20:07:35.664	10		240.60
			10	240.60
			10	240.60
06/05/2025	20:05:29.586	2		240.85
			2	240.85
			2	240.85
06/05/2025	20:05:16.914	1		240.85
			1	240.85
			1	240.85
06/05/2025	20:04:28.662	25		241.05
			25	241.05
			25	241.05
06/05/2025	20:04:26.783	2		241.05
			2	241.05
			2	241.05
06/05/2025	20:02:57.519	1		240.90
			1	240.90
			1	240.90
06/05/2025	20:02:48.301	4		241.00
			4	241.00
			4	241.00
06/05/2025	20:02:29.658	1		240.65
			1	240.65
			1	240.65
06/05/2025	19:59:16.110	2		240.20
			2	240.20
			2	240.20
06/05/2025	19:59:14.299	1		240.45
			1	240.45
			1	240.45
06/05/2025	19:58:27.363	1		240.65
			1	240.65
			1	240.65
06/05/2025	19:58:11.910	1		240.70
			1	240.70
			1	240.70
06/05/2025	19:56:50.794	2		240.10
			2	240.10
			2	240.10
06/05/2025	19:52:42.424	70		240.55
			70	240.55
			70	240.55
06/05/2025	19:51:46.208	1		240.30
			1	240.30
			1	240.30
06/05/2025	19:51:12.899	45		240.70
			45	240.70
			45	240.70
06/05/2025	19:51:00.653	1		240.65
			1	240.65
			1	240.65
06/05/2025	19:50:59.044	3		240.40
			3	240.40
			3	240.40
06/05/2025	19:50:06.922	1		240.40
			1	240.40
			1	240.40
06/05/2025	19:48:03.557	200		240.20
			200	240.20
			200	240.20
06/05/2025	19:46:25.746	100		240.30
			100	240.30
			100	240.30
06/05/2025	19:45:15.832	10		240.35
			10	240.35
			10	240.35
06/05/2025	19:43:38.746	129		240.15
			129	240.15
			129	240.15
06/05/2025	19:43:05.566	1		240.45
			1	240.45
			1	240.45
06/05/2025	19:39:04.989	2		240.50
			2	240.50
			2	240.50
06/05/2025	19:38:51.041	1		240.40
			1	240.40
			1	240.40
06/05/2025	19:37:16.869	500		240.50
			500	240.50
			500	240.50
06/05/2025	19:36:37.920	8		240.55
			8	240.55
			8	240.55
06/05/2025	19:36:32.352	2		240.55
			2	240.55
			2	240.55
06/05/2025	19:33:29.391	60		240.95
			60	240.95
			60	240.95
06/05/2025	19:33:05.909	10		240.90
			10	240.90
			10	240.90
06/05/2025	19:32:35.313	60		240.80
			60	240.80
			60	240.80
06/05/2025	19:31:18.697	1		241.05
			1	241.05
			1	241.05
06/05/2025	19:28:16.863	1		240.95
			1	240.95
			1	240.95
06/05/2025	19:27:15.069	1		240.85
			1	240.85
			1	240.85
06/05/2025	19:27:03.478	4		240.60
			4	240.60
			4	240.60
06/05/2025	19:25:56.249	1		240.65
			1	240.65
			1	240.65
06/05/2025	19:25:51.822	11		240.60
			11	240.60
			11	240.60
06/05/2025	19:24:20.176	3		240.55
			3	240.55
			3	240.55
06/05/2025	19:19:18.679	3		241.30
			3	241.30
			3	241.30
06/05/2025	19:17:41.446	53		241.15
			53	241.15
			53	241.15
06/05/2025	19:15:35.248	5		241.25
			5	241.25
			5	241.25
06/05/2025	19:14:44.611	10		241.30
			10	241.30
			10	241.30
06/05/2025	19:12:44.105	3		241.35
			3	241.35
			3	241.35
06/05/2025	19:12:22.475	100		241.35
			100	241.35
			100	241.35
06/05/2025	19:12:00.839	3		241.55
			3	241.55
			3	241.55
06/05/2025	19:10:02.233	20		241.50
			20	241.50
			20	241.50
06/05/2025	19:07:50.488	55		241.05
			55	241.05
			55	241.05
06/05/2025	19:05:06.962	10		241.25
			10	241.25
			10	241.25
06/05/2025	19:03:56.829	4		241.40
			4	241.40
			4	241.40
06/05/2025	19:01:36.180	10		240.95
			10	240.95
			10	240.95
06/05/2025	18:57:41.926	2		240.80
			2	240.80
			2	240.80
06/05/2025	18:57:08.851	10		240.55
			10	240.55
			10	240.55
06/05/2025	18:56:59.506	5		240.70
			5	240.70
			5	240.70
06/05/2025	18:55:59.266	20		240.90
			20	240.90
			20	240.90
06/05/2025	18:55:38.349	31		240.95
			31	240.95
			31	240.95
06/05/2025	18:55:17.276	1		240.95
			1	240.95
			1	240.95
06/05/2025	18:51:41.698	50		240.50
			50	240.50
			25	240.50
			25	240.50
06/05/2025	18:50:20.723	4		241.10
			4	241.10
			4	241.10
06/05/2025	18:49:48.327	1		241.10
			1	241.10
			1	241.10
06/05/2025	18:49:43.097	1		241.35
			1	241.35
			1	241.35
06/05/2025	18:48:43.486	50		241.10
			50	241.10
			50	241.10
06/05/2025	18:48:13.122	35		241.10
			35	241.10
			35	241.10
06/05/2025	18:48:02.573	200		241.25
			200	241.25
			200	241.25
06/05/2025	18:47:39.761	10		241.00
			10	241.00
			10	241.00
06/05/2025	18:46:39.510	4		240.65
			4	240.65
			4	240.65
06/05/2025	18:43:37.157	18		241.20
			18	241.20
			18	241.20
06/05/2025	18:43:14.619	40		241.25
			40	241.25
			40	241.25
06/05/2025	18:42:39.264	1		241.30
			1	241.30
			1	241.30
06/05/2025	18:42:36.908	10		240.95
			10	240.95
			10	240.95
06/05/2025	18:42:16.944	1		241.00
			1	241.00
			1	241.00
06/05/2025	18:42:11.406	8		241.25
			8	241.25
			8	241.25
06/05/2025	18:42:04.331	1 027		241.55
			115	241.55
			912	241.55
			107	241.55
			920	241.55
06/05/2025	18:40:51.763	1 000		241.55
			1 000	241.55
			1 000	241.55
06/05/2025	18:40:10.414	20		241.05
			20	241.05
			20	241.05
06/05/2025	18:38:18.817	30		241.00
			30	241.00
			30	241.00
06/05/2025	18:37:34.426	2		240.80
			2	240.80
			2	240.80
06/05/2025	18:37:01.565	3		240.85
			3	240.85
			3	240.85
06/05/2025	18:36:17.888	1		241.20
			1	241.20
			1	241.20
06/05/2025	18:34:22.368	7		241.20
			7	241.20
			7	241.20
06/05/2025	18:33:14.678	3		241.15
			3	241.15
			3	241.15
06/05/2025	18:32:19.115	1		241.10
			1	241.10
			1	241.10
06/05/2025	18:28:35.711	21		241.25
			21	241.25
			21	241.25
06/05/2025	18:27:46.695	1		240.80
			1	240.80
			1	240.80
06/05/2025	18:27:05.509	19		240.95
			19	240.95
			19	240.95
06/05/2025	18:26:58.073	10		241.15
			10	241.15
			10	241.15
06/05/2025	18:26:29.220	33		241.05
			33	241.05
			33	241.05
06/05/2025	18:26:02.991	26		240.90
			26	240.90
			26	240.90
06/05/2025	18:25:30.126	3		241.00
			3	241.00
			3	241.00
06/05/2025	18:25:25.789	1		241.05
			1	241.05
			1	241.05
06/05/2025	18:24:26.901	4		240.70
			4	240.70
			4	240.70
06/05/2025	18:24:01.080	3		240.95
			3	240.95
			3	240.95
06/05/2025	18:22:38.873	1		240.95
			1	240.95
			1	240.95
06/05/2025	18:22:35.430	1		240.95
			1	240.95
			1	240.95
06/05/2025	18:22:34.548	1		241.00
			1	241.00
			1	241.00
06/05/2025	18:20:37.980	218		241.40
			2	241.40
			216	241.40
			218	241.40
06/05/2025	18:19:02.180	4		241.75
			4	241.75
			4	241.75
06/05/2025	18:19:00.036	10		241.80
			10	241.80
			10	241.80
06/05/2025	18:17:51.904	4		242.05
			4	242.05
			4	242.05
06/05/2025	18:13:51.843	1		242.45
			1	242.45
			1	242.45
06/05/2025	18:12:33.135	1		241.35
			1	241.35
			1	241.35
06/05/2025	18:11:42.501	4		240.80
			4	240.80
			4	240.80
06/05/2025	18:10:09.184	13		240.40
			13	240.40
			13	240.40
06/05/2025	18:09:32.811	100		240.60
			100	240.60
			100	240.60
06/05/2025	18:08:32.229	50		240.90
			50	240.90
			50	240.90
06/05/2025	18:08:09.914	8		240.95
			8	240.95
			8	240.95
06/05/2025	18:07:08.362	12		241.05
			12	241.05
			12	241.05
06/05/2025	18:06:01.630	25		241.25
			25	241.25
			25	241.25
06/05/2025	18:04:07.486	70		240.95
			70	240.95
			70	240.95
06/05/2025	18:03:51.674	32		240.65
			32	240.65
			32	240.65
06/05/2025	18:01:03.839	6		240.35
			6	240.35
			6	240.35
06/05/2025	17:59:25.053	50		240.50
			50	240.50
			50	240.50
06/05/2025	17:58:10.456	30		240.70
			30	240.70
			30	240.70
06/05/2025	17:56:03.326	5		241.30
			5	241.30
			5	241.30
06/05/2025	17:53:16.437	20		240.90
			20	240.90
			20	240.90
06/05/2025	17:52:58.621	103		240.85
			103	240.85
			103	240.85
06/05/2025	17:52:58.434	500		240.85
			500	240.85
			500	240.85
06/05/2025	17:52:58.258	500		240.85
			103	240.85
			397	240.85
			500	240.85
06/05/2025	17:52:58.055	525		240.85
			10	240.85
			500	240.85
			525	240.85
			5	240.85
			10	240.85
06/05/2025	17:51:40.807	500		241.05
			500	241.05
			500	241.05
06/05/2025	17:51:06.300	10		241.65
			10	241.65
			10	241.65
06/05/2025	17:48:49.357	5		241.80
			5	241.80
			5	241.80
06/05/2025	17:46:45.929	5		242.00
			5	242.00
			5	242.00
06/05/2025	17:46:35.600	6		241.90
			6	241.90
			6	241.90
06/05/2025	17:45:41.743	412		241.70
			412	241.70
			412	241.70
06/05/2025	17:45:15.841	500		241.70
			500	241.70
			500	241.70
06/05/2025	17:45:15.365	2		241.70
			2	241.70
			2	241.70
06/05/2025	17:45:13.317	5		241.95
			5	241.95
			5	241.95
06/05/2025	17:44:18.601	1		241.80
			1	241.80
			1	241.80
06/05/2025	17:44:11.619	80		241.85
			80	241.85
			80	241.85
06/05/2025	17:42:23.704	7		242.60
			7	242.60
			7	242.60
06/05/2025	17:42:15.623	1		242.55
			1	242.55
			1	242.55
06/05/2025	17:41:18.520	4		243.25
			4	243.25
			4	243.25
06/05/2025	17:40:44.209	4		243.25
			4	243.25
			4	243.25
06/05/2025	17:40:03.359	80		243.00
			80	243.00
			80	243.00
06/05/2025	17:39:42.414	2		242.80
			2	242.80
			2	242.80
06/05/2025	17:38:53.788	20		242.95
			20	242.95
			20	242.95
06/05/2025	17:38:02.141	10		242.80
			10	242.80
			10	242.80
06/05/2025	17:36:46.011	2		243.05
			2	243.05
			2	243.05
06/05/2025	17:36:04.943	1		243.20
			1	243.20
			1	243.20
06/05/2025	17:35:59.004	3		242.90
			3	242.90
			3	242.90
06/05/2025	17:35:19.761	1		243.25
			1	243.25
			1	243.25
06/05/2025	17:35:13.715	1		243.35
			1	243.35
			1	243.35
06/05/2025	17:32:43.769	25		242.85
			25	242.85
			25	242.85
06/05/2025	17:32:29.472	2		242.50
			2	242.50
			2	242.50
06/05/2025	17:31:43.270	1		243.00
			1	243.00
			1	243.00
06/05/2025	17:30:53.149	35		242.70
			35	242.70
			35	242.70
06/05/2025	17:30:40.474	1		242.80
			1	242.80
			1	242.80
06/05/2025	17:30:34.908	20		242.85
			20	242.85
			20	242.85
06/05/2025	17:30:17.960	25		242.95
			25	242.95
			25	242.95
06/05/2025	17:29:45.126	228		243.00
			228	243.00
			228	243.00
06/05/2025	17:29:21.868	1		242.95
			1	242.95
			1	242.95
06/05/2025	17:27:04.852	17		242.45
			17	242.45
			17	242.45
06/05/2025	17:25:14.244	6		242.50
			6	242.50
			6	242.50
06/05/2025	17:24:07.204	10		242.35
			10	242.35
			10	242.35
06/05/2025	17:22:40.543	4		242.25
			4	242.25
			4	242.25
06/05/2025	17:20:17.361	26		242.55
			26	242.55
			26	242.55
06/05/2025	17:18:30.206	10		242.25
			10	242.25
			10	242.25
06/05/2025	17:18:27.356	75		242.20
			75	242.20
			75	242.20
06/05/2025	17:16:38.165	9		242.00
			9	242.00
			9	242.00
06/05/2025	17:14:58.365	1		242.00
			1	242.00
			1	242.00
06/05/2025	17:14:42.967	1		242.00
			1	242.00
			1	242.00
06/05/2025	17:14:11.103	2		242.15
			2	242.15
			2	242.15
06/05/2025	17:11:25.439	8		241.65
			8	241.65
			8	241.65
06/05/2025	17:09:24.170	4		241.90
			4	241.90
			4	241.90
06/05/2025	17:07:30.578	100		242.55
			30	242.55
			70	242.55
			100	242.55
06/05/2025	17:06:51.774	50		242.55
			50	242.55
			50	242.55
06/05/2025	17:06:42.829	9		242.60
			9	242.60
			9	242.60
06/05/2025	17:06:37.158	11		242.45
			11	242.45
			11	242.45
06/05/2025	17:06:19.875	44		242.60
			44	242.60
			44	242.60
06/05/2025	17:05:52.623	1		242.65
			1	242.65
			1	242.65
06/05/2025	17:04:12.843	29		242.50
			29	242.50
			29	242.50
06/05/2025	17:01:32.969	3		242.00
			3	242.00
			3	242.00
06/05/2025	17:01:06.796	1		242.15
			1	242.15
			1	242.15
06/05/2025	16:59:44.011	3		241.85
			3	241.85
			3	241.85
06/05/2025	16:58:44.289	43		241.55
			43	241.55
			43	241.55
06/05/2025	16:58:12.088	15		241.75
			15	241.75
			15	241.75
06/05/2025	16:57:15.228	27		241.60
			27	241.60
			27	241.60
06/05/2025	16:56:37.490	5		241.60
			5	241.60
			5	241.60
06/05/2025	16:55:55.611	10		241.35
			10	241.35
			10	241.35
06/05/2025	16:55:09.322	1		241.70
			1	241.70
			1	241.70
06/05/2025	16:54:20.817	3		241.30
			3	241.30
			3	241.30
06/05/2025	16:54:18.913	1		241.25
			1	241.25
			1	241.25
06/05/2025	16:53:56.164	1		241.70
			1	241.70
			1	241.70
06/05/2025	16:53:52.176	1		241.70
			1	241.70
			1	241.70
06/05/2025	16:53:30.316	1		241.60
			1	241.60
			1	241.60
06/05/2025	16:51:22.922	18		241.65
			18	241.65
			18	241.65
06/05/2025	16:51:08.335	50		241.65
			50	241.65
			50	241.65
06/05/2025	16:50:41.366	72		241.70
			72	241.70
			72	241.70
06/05/2025	16:50:07.131	10		242.15
			10	242.15
			10	242.15
06/05/2025	16:50:03.066	1		242.25
			1	242.25
			1	242.25
06/05/2025	16:49:08.529	1		242.40
			1	242.40
			1	242.40
06/05/2025	16:48:49.935	15		242.30
			15	242.30
			15	242.30
06/05/2025	16:48:09.956	29		242.05
			29	242.05
			29	242.05
06/05/2025	16:48:05.030	1		242.20
			1	242.20
			1	242.20
06/05/2025	16:47:38.252	1		241.90
			1	241.90
			1	241.90
06/05/2025	16:47:31.151	75		242.00
			75	242.00
			75	242.00
06/05/2025	16:47:09.551	1		241.80
			1	241.80
			1	241.80
06/05/2025	16:47:02.603	1		241.80
			1	241.80
			1	241.80
06/05/2025	16:45:47.021	7		241.85
			7	241.85
			7	241.85
06/05/2025	16:44:54.396	129		241.60
			129	241.60
			129	241.60
06/05/2025	16:44:13.285	4		241.50
			4	241.50
			4	241.50
06/05/2025	16:44:01.877	6		241.40
			6	241.40
			6	241.40
06/05/2025	16:42:44.356	20		241.65
			20	241.65
			20	241.65
06/05/2025	16:42:11.080	10		241.75
			10	241.75
			10	241.75
06/05/2025	16:41:47.630	10		242.00
			10	242.00
			10	242.00
06/05/2025	16:40:57.991	9		241.95
			9	241.95
			9	241.95
06/05/2025	16:40:17.999	7		241.75
			7	241.75
			7	241.75
06/05/2025	16:39:22.685	500		241.50
			500	241.50
			500	241.50
06/05/2025	16:39:22.535	500		241.50
			500	241.50
			500	241.50
06/05/2025	16:39:22.226	500		241.50
			500	241.50
			500	241.50
06/05/2025	16:39:22.030	500		241.50
			500	241.50
			500	241.50
06/05/2025	16:39:21.840	500		241.50
			500	241.50
			500	241.50
06/05/2025	16:38:08.640	500		241.65
			500	241.65
			500	241.65
06/05/2025	16:37:51.908	1		241.40
			1	241.40
			1	241.40
06/05/2025	16:37:02.586	5		241.20
			5	241.20
			5	241.20
06/05/2025	16:35:57.410	36		242.20
			36	242.20
			36	242.20
06/05/2025	16:35:00.499	378		241.50
			10	241.50
			368	241.50
			378	241.50
06/05/2025	16:34:57.231	622		241.50
			622	241.50
			122	241.50
			500	241.50
06/05/2025	16:34:49.215	500		241.50
			500	241.50
			500	241.50
06/05/2025	16:34:32.338	500		241.50
			500	241.50
			500	241.50
06/05/2025	16:33:30.615	41		241.45
			41	241.45
			41	241.45
06/05/2025	16:33:08.804	7		241.65
			7	241.65
			7	241.65
06/05/2025	16:33:02.153	3		241.40
			3	241.40
			3	241.40
06/05/2025	16:32:12.390	1		241.35
			1	241.35
			1	241.35
06/05/2025	16:31:55.725	1		241.15
			1	241.15
			1	241.15
06/05/2025	16:31:33.979	501		241.50
			500	241.50
			1	241.50
			277	241.50
			224	241.50
06/05/2025	16:31:23.435	500		241.50
			500	241.50
			500	241.50
06/05/2025	16:30:41.565	50		241.65
			50	241.65
			50	241.65
06/05/2025	16:30:35.178	20		241.55
			20	241.55
			20	241.55
06/05/2025	16:30:26.577	1		242.10
			1	242.10
			1	242.10
06/05/2025	16:30:14.802	31		242.05
			31	242.05
			31	242.05
06/05/2025	16:29:24.785	55		242.25
			55	242.25
			55	242.25
06/05/2025	16:29:13.707	75		242.10
			75	242.10
			75	242.10
06/05/2025	16:29:09.320	12		242.00
			12	242.00
			12	242.00
06/05/2025	16:29:07.683	7		242.10
			7	242.10
			7	242.10
06/05/2025	16:28:56.306	1		242.30
			1	242.30
			1	242.30
06/05/2025	16:28:51.339	67		242.10
			67	242.10
			67	242.10
06/05/2025	16:28:25.417	1		241.75
			1	241.75
			1	241.75
06/05/2025	16:28:12.963	16		241.75
			16	241.75
			16	241.75
06/05/2025	16:26:54.895	10		242.15
			10	242.15
			10	242.15
06/05/2025	16:24:55.157	200		242.50
			200	242.50
			200	242.50
06/05/2025	16:24:15.327	10		242.55
			10	242.55
			10	242.55

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: 1 646.00
Ask: 1 648.50
Volume: 147 801
+0.15%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 21:57:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice