Tradegate Exchange

Tesla Inc.

410

366

243.15

Date	Time	Volume	Order Volume	Price
06/05/2025	13:01:39.507	1		243.15
			1	243.15
			1	243.15
06/05/2025	13:00:30.255	2		243.45
			2	243.45
			2	243.45
06/05/2025	12:58:29.129	5		243.20
			5	243.20
			5	243.20
06/05/2025	12:57:54.636	188		243.15
			188	243.15
			188	243.15
06/05/2025	12:57:45.825	5		243.30
			5	243.30
			5	243.30
06/05/2025	12:57:15.993	1		243.30
			1	243.30
			1	243.30
06/05/2025	12:56:12.790	1		243.40
			1	243.40
			1	243.40
06/05/2025	12:54:06.770	1		243.25
			1	243.25
			1	243.25
06/05/2025	12:53:36.467	99		243.30
			99	243.30
			99	243.30
06/05/2025	12:52:14.192	10		243.30
			10	243.30
			10	243.30
06/05/2025	12:52:04.343	3		243.35
			3	243.35
			3	243.35
06/05/2025	12:51:20.458	1		243.50
			1	243.50
			1	243.50
06/05/2025	12:47:36.694	50		243.65
			50	243.65
			50	243.65
06/05/2025	12:46:17.798	1		243.65
			1	243.65
			1	243.65
06/05/2025	12:45:50.824	1		243.75
			1	243.75
			1	243.75
06/05/2025	12:45:27.331	1		243.75
			1	243.75
			1	243.75
06/05/2025	12:42:29.187	2		243.60
			2	243.60
			2	243.60
06/05/2025	12:38:59.103	20		243.90
			20	243.90
			20	243.90
06/05/2025	12:35:58.302	4		243.50
			4	243.50
			4	243.50
06/05/2025	12:35:35.202	15		243.75
			15	243.75
			15	243.75
06/05/2025	12:35:15.531	2		243.45
			2	243.45
			2	243.45
06/05/2025	12:34:00.443	2		243.45
			2	243.45
			2	243.45
06/05/2025	12:25:36.778	100		243.45
			100	243.45
			100	243.45
06/05/2025	12:23:09.240	6		243.40
			6	243.40
			6	243.40
06/05/2025	12:19:55.759	15		243.40
			15	243.40
			15	243.40
06/05/2025	12:18:51.501	1		243.65
			1	243.65
			1	243.65
06/05/2025	12:17:58.262	258		243.55
			258	243.55
			258	243.55
06/05/2025	12:17:13.583	4		243.55
			4	243.55
			4	243.55
06/05/2025	12:16:49.190	10		243.40
			10	243.40
			10	243.40
06/05/2025	12:16:11.063	15		243.35
			15	243.35
			15	243.35
06/05/2025	12:12:24.651	87		243.30
			87	243.30
			87	243.30
06/05/2025	12:11:12.438	16		243.30
			16	243.30
			16	243.30
06/05/2025	12:11:07.802	1		243.25
			1	243.25
			1	243.25
06/05/2025	12:06:50.823	15		243.45
			15	243.45
			15	243.45
06/05/2025	12:06:17.947	1		243.40
			1	243.40
			1	243.40
06/05/2025	12:04:29.455	2		243.35
			2	243.35
			2	243.35
06/05/2025	12:04:22.751	15		243.15
			15	243.15
			15	243.15
06/05/2025	12:01:31.414	1		243.45
			1	243.45
			1	243.45
06/05/2025	12:01:16.129	1		243.50
			1	243.50
			1	243.50
06/05/2025	12:00:14.076	10		243.50
			10	243.50
			10	243.50
06/05/2025	11:59:20.841	2		243.50
			2	243.50
			2	243.50
06/05/2025	11:58:58.196	15		243.60
			15	243.60
			15	243.60
06/05/2025	11:54:58.666	5		243.65
			5	243.65
			5	243.65
06/05/2025	11:53:29.333	2		243.30
			2	243.30
			2	243.30
06/05/2025	11:53:26.380	10		243.55
			10	243.55
			10	243.55
06/05/2025	11:53:20.970	6		243.25
			6	243.25
			6	243.25
06/05/2025	11:53:17.611	8		243.45
			8	243.45
			8	243.45
06/05/2025	11:51:22.518	45		243.25
			45	243.25
			45	243.25
06/05/2025	11:50:11.625	40		243.30
			40	243.30
			40	243.30
06/05/2025	11:49:46.117	8		243.25
			8	243.25
			8	243.25
06/05/2025	11:47:38.916	1		242.95
			1	242.95
			1	242.95
06/05/2025	11:47:34.473	13		242.95
			13	242.95
			13	242.95
06/05/2025	11:44:20.909	1		242.95
			1	242.95
			1	242.95
06/05/2025	11:43:19.205	1		242.85
			1	242.85
			1	242.85
06/05/2025	11:42:33.810	1		242.90
			1	242.90
			1	242.90
06/05/2025	11:42:18.489	4		243.05
			4	243.05
			4	243.05
06/05/2025	11:41:38.353	2		243.10
			2	243.10
			2	243.10
06/05/2025	11:39:03.645	10		243.35
			10	243.35
			10	243.35
06/05/2025	11:36:19.656	50		243.25
			50	243.25
			50	243.25
06/05/2025	11:35:43.223	40		243.60
			40	243.60
			40	243.60
06/05/2025	11:35:10.175	4		243.40
			4	243.40
			4	243.40
06/05/2025	11:34:50.444	7		243.85
			7	243.85
			7	243.85
06/05/2025	11:34:11.678	70		243.50
			70	243.50
			70	243.50
06/05/2025	11:33:48.246	70		243.55
			70	243.55
			70	243.55
06/05/2025	11:33:43.121	100		243.50
			100	243.50
			100	243.50
06/05/2025	11:33:23.095	8		243.50
			8	243.50
			8	243.50
06/05/2025	11:30:56.484	3		243.45
			3	243.45
			3	243.45
06/05/2025	11:30:07.465	1		243.60
			1	243.60
			1	243.60
06/05/2025	11:28:57.727	1		243.30
			1	243.30
			1	243.30
06/05/2025	11:28:41.257	2		243.45
			2	243.45
			2	243.45
06/05/2025	11:27:03.498	5		243.45
			5	243.45
			5	243.45
06/05/2025	11:26:15.466	1		243.55
			1	243.55
			1	243.55
06/05/2025	11:26:14.141	35		243.40
			35	243.40
			35	243.40
06/05/2025	11:24:55.026	25		243.25
			25	243.25
			25	243.25
06/05/2025	11:22:03.309	10		243.35
			10	243.35
			10	243.35
06/05/2025	11:19:21.854	2		243.35
			2	243.35
			2	243.35
06/05/2025	11:16:18.904	46		243.30
			46	243.30
			46	243.30
06/05/2025	11:16:09.619	8		243.35
			8	243.35
			8	243.35
06/05/2025	11:15:21.998	20		243.55
			20	243.55
			20	243.55
06/05/2025	11:13:50.808	18		243.25
			18	243.25
			18	243.25
06/05/2025	11:11:51.881	18		243.65
			18	243.65
			18	243.65
06/05/2025	11:11:28.775	6		243.50
			6	243.50
			6	243.50
06/05/2025	11:09:40.521	13		243.50
			13	243.50
			13	243.50
06/05/2025	11:09:31.698	4		243.55
			4	243.55
			4	243.55
06/05/2025	11:08:40.675	15		243.60
			15	243.60
			15	243.60
06/05/2025	11:08:23.520	20		243.70
			20	243.70
			20	243.70
06/05/2025	11:07:49.293	2		243.50
			2	243.50
			2	243.50
06/05/2025	11:07:41.089	42		243.65
			42	243.65
			42	243.65
06/05/2025	11:04:22.620	21		243.55
			21	243.55
			21	243.55
06/05/2025	11:03:10.489	100		243.20
			100	243.20
			100	243.20
06/05/2025	11:01:20.018	18		243.60
			18	243.60
			18	243.60
06/05/2025	11:01:08.667	240		243.70
			240	243.70
			240	243.70
06/05/2025	10:58:37.340	17		243.85
			17	243.85
			17	243.85
06/05/2025	10:57:56.874	20		243.90
			20	243.90
			20	243.90
06/05/2025	10:57:40.348	1		243.95
			1	243.95
			1	243.95
06/05/2025	10:56:08.257	100		243.55
			100	243.55
			100	243.55
06/05/2025	10:56:08.158	12		243.55
			4	243.55
			12	243.55
			8	243.55
06/05/2025	10:55:07.066	19		243.65
			19	243.65
			19	243.65
06/05/2025	10:54:41.231	3		243.75
			3	243.75
			3	243.75
06/05/2025	10:53:29.457	1		243.90
			1	243.90
			1	243.90
06/05/2025	10:52:27.377	1		243.70
			1	243.70
			1	243.70
06/05/2025	10:50:11.011	50		243.80
			50	243.80
			50	243.80
06/05/2025	10:48:54.506	50		243.65
			50	243.65
			50	243.65
06/05/2025	10:48:42.656	12		243.60
			12	243.60
			12	243.60
06/05/2025	10:48:20.514	3		243.55
			3	243.55
			3	243.55
06/05/2025	10:47:55.709	3		243.55
			3	243.55
			3	243.55
06/05/2025	10:47:21.040	1		243.70
			1	243.70
			1	243.70
06/05/2025	10:44:55.583	12		243.35
			12	243.35
			12	243.35
06/05/2025	10:44:25.442	1		243.70
			1	243.70
			1	243.70
06/05/2025	10:41:32.116	7		243.55
			7	243.55
			7	243.55
06/05/2025	10:39:06.799	8		243.50
			8	243.50
			8	243.50
06/05/2025	10:37:15.059	21		243.60
			21	243.60
			21	243.60
06/05/2025	10:36:52.814	4		243.70
			4	243.70
			4	243.70
06/05/2025	10:32:49.330	50		243.25
			50	243.25
			50	243.25
06/05/2025	10:32:47.500	25		243.05
			25	243.05
			25	243.05
06/05/2025	10:31:12.946	4		242.90
			4	242.90
			4	242.90
06/05/2025	10:30:25.701	1		243.20
			1	243.20
			1	243.20
06/05/2025	10:28:34.015	3		242.85
			3	242.85
			3	242.85
06/05/2025	10:28:29.864	1		243.00
			1	243.00
			1	243.00
06/05/2025	10:27:36.734	1		243.05
			1	243.05
			1	243.05
06/05/2025	10:26:31.800	5		243.15
			5	243.15
			5	243.15
06/05/2025	10:25:06.425	50		243.00
			50	243.00
			50	243.00
06/05/2025	10:24:23.921	1		242.80
			1	242.80
			1	242.80
06/05/2025	10:23:40.335	1		242.75
			1	242.75
			1	242.75
06/05/2025	10:23:25.641	9		242.80
			9	242.80
			9	242.80
06/05/2025	10:23:18.768	5		242.50
			5	242.50
			5	242.50
06/05/2025	10:22:54.330	4		242.80
			4	242.80
			4	242.80
06/05/2025	10:22:41.384	25		242.70
			25	242.70
			25	242.70
06/05/2025	10:21:37.578	9		242.55
			9	242.55
			9	242.55
06/05/2025	10:20:42.256	5		242.30
			5	242.30
			5	242.30
06/05/2025	10:20:37.313	185		242.40
			185	242.40
			185	242.40
06/05/2025	10:19:34.007	100		242.65
			100	242.65
			100	242.65
06/05/2025	10:19:17.484	40		242.80
			40	242.80
			40	242.80
06/05/2025	10:17:39.173	20		242.75
			20	242.75
			20	242.75
06/05/2025	10:17:28.068	50		242.80
			50	242.80
			50	242.80
06/05/2025	10:15:54.829	100		243.00
			100	243.00
			100	243.00
06/05/2025	10:14:30.313	1		242.85
			1	242.85
			1	242.85
06/05/2025	10:12:39.097	10		243.40
			10	243.40
			10	243.40
06/05/2025	10:11:36.454	5		243.45
			5	243.45
			5	243.45
06/05/2025	10:10:25.432	1 030		243.15
			1 030	243.15
			1 030	243.15
06/05/2025	10:09:01.561	2		243.20
			2	243.20
			2	243.20
06/05/2025	10:08:20.497	12		243.00
			12	243.00
			12	243.00
06/05/2025	10:07:28.476	50		243.05
			50	243.05
			50	243.05
06/05/2025	10:07:17.020	2		243.20
			2	243.20
			2	243.20
06/05/2025	10:07:05.169	5		242.90
			5	242.90
			5	242.90
06/05/2025	10:03:43.377	64		242.40
			64	242.40
			64	242.40
06/05/2025	10:03:43.261	3		242.50
			3	242.50
			3	242.50
06/05/2025	10:03:09.854	1		243.15
			1	243.15
			1	243.15
06/05/2025	10:01:44.600	6		243.60
			6	243.60
			6	243.60
06/05/2025	10:01:35.803	1		243.25
			1	243.25
			1	243.25
06/05/2025	10:00:55.944	8		243.55
			8	243.55
			8	243.55
06/05/2025	09:59:57.437	5		242.95
			5	242.95
			5	242.95
06/05/2025	09:57:07.922	1		243.05
			1	243.05
			1	243.05
06/05/2025	09:56:46.075	15		242.75
			15	242.75
			15	242.75
06/05/2025	09:56:03.101	3		242.70
			3	242.70
			3	242.70
06/05/2025	09:55:49.413	1		242.90
			1	242.90
			1	242.90
06/05/2025	09:55:06.320	232		242.80
			232	242.80
			2	242.80
			230	242.80
06/05/2025	09:54:48.694	50		243.00
			50	243.00
			50	243.00
06/05/2025	09:53:34.408	30		243.00
			30	243.00
			30	243.00
06/05/2025	09:51:49.430	20		243.00
			20	243.00
			20	243.00
06/05/2025	09:51:17.269	25		243.00
			25	243.00
			25	243.00
06/05/2025	09:50:24.729	62		242.90
			62	242.90
			62	242.90
06/05/2025	09:48:08.341	300		243.00
			300	243.00
			300	243.00
06/05/2025	09:48:06.654	16		243.00
			16	243.00
			16	243.00
06/05/2025	09:47:10.972	40		243.00
			40	243.00
			40	243.00
06/05/2025	09:47:05.560	65		242.90
			65	242.90
			65	242.90
06/05/2025	09:46:20.112	60		242.90
			60	242.90
			60	242.90
06/05/2025	09:45:58.495	20		242.80
			20	242.80
			20	242.80
06/05/2025	09:45:50.879	100		243.00
			100	243.00
			100	243.00
06/05/2025	09:45:34.523	110		242.90
			110	242.90
			110	242.90
06/05/2025	09:45:05.293	3		242.80
			3	242.80
			3	242.80
06/05/2025	09:44:42.507	20		242.80
			20	242.80
			20	242.80
06/05/2025	09:44:36.612	7		242.70
			7	242.70
			7	242.70
06/05/2025	09:44:35.693	1		242.85
			1	242.85
			1	242.85
06/05/2025	09:44:33.688	7		242.70
			7	242.70
			7	242.70
06/05/2025	09:44:33.162	1		242.70
			1	242.70
			1	242.70
06/05/2025	09:43:33.831	1		242.80
			1	242.80
			1	242.80
06/05/2025	09:41:31.543	3		242.60
			3	242.60
			3	242.60
06/05/2025	09:41:31.141	5		242.65
			5	242.65
			5	242.65
06/05/2025	09:40:39.446	75		242.70
			75	242.70
			75	242.70
06/05/2025	09:40:34.303	1		242.70
			1	242.70
			1	242.70
06/05/2025	09:39:41.323	10		242.95
			10	242.95
			10	242.95
06/05/2025	09:39:01.441	3		242.95
			3	242.95
			3	242.95
06/05/2025	09:38:36.177	1		242.95
			1	242.95
			1	242.95
06/05/2025	09:38:28.773	80		242.90
			80	242.90
			80	242.90
06/05/2025	09:37:37.615	5		243.25
			5	243.25
			5	243.25
06/05/2025	09:37:16.625	40		243.15
			40	243.15
			40	243.15
06/05/2025	09:37:01.319	40		243.15
			40	243.15
			40	243.15
06/05/2025	09:36:53.735	9		243.15
			9	243.15
			9	243.15
06/05/2025	09:36:22.386	200		243.20
			200	243.20
			200	243.20
06/05/2025	09:35:51.371	1		243.15
			1	243.15
			1	243.15
06/05/2025	09:35:19.000	300		243.30
			300	243.30
			300	243.30
06/05/2025	09:34:11.444	1		243.35
			1	243.35
			1	243.35
06/05/2025	09:34:10.951	30		243.35
			30	243.35
			30	243.35
06/05/2025	09:33:08.637	1		243.45
			1	243.45
			1	243.45
06/05/2025	09:32:50.811	40		243.45
			40	243.45
			40	243.45
06/05/2025	09:31:44.481	1		243.40
			1	243.40
			1	243.40
06/05/2025	09:31:08.360	3		243.35
			3	243.35
			3	243.35
06/05/2025	09:31:01.130	1		243.55
			1	243.55
			1	243.55
06/05/2025	09:30:31.788	3		243.60
			3	243.60
			3	243.60
06/05/2025	09:30:31.462	24		243.35
			24	243.35
			1	243.35
			23	243.35
06/05/2025	09:28:06.021	10		243.65
			10	243.65
			10	243.65
06/05/2025	09:28:03.320	20		243.65
			20	243.65
			20	243.65
06/05/2025	09:27:04.448	11		243.40
			11	243.40
			11	243.40
06/05/2025	09:25:02.348	20		243.40
			20	243.40
			20	243.40
06/05/2025	09:25:01.946	7		243.60
			7	243.60
			7	243.60
06/05/2025	09:25:01.169	89		243.60
			89	243.60
			89	243.60
06/05/2025	09:24:59.670	219		243.50
			219	243.50
			22	243.50
			197	243.50
06/05/2025	09:24:54.790	300		243.70
			300	243.70
			300	243.70
06/05/2025	09:24:19.378	100		243.70
			100	243.70
			100	243.70
06/05/2025	09:22:45.681	1		243.80
			1	243.80
			1	243.80
06/05/2025	09:20:09.811	2		244.00
			2	244.00
			2	244.00
06/05/2025	09:19:46.556	3		243.95
			3	243.95
			3	243.95
06/05/2025	09:19:40.912	4		244.15
			4	244.15
			4	244.15
06/05/2025	09:19:39.254	7		244.15
			7	244.15
			7	244.15
06/05/2025	09:19:35.769	16		244.20
			16	244.20
			16	244.20
06/05/2025	09:19:26.133	3		244.05
			3	244.05
			3	244.05
06/05/2025	09:17:53.732	300		244.20
			300	244.20
			300	244.20
06/05/2025	09:17:49.018	1		244.20
			1	244.20
			1	244.20
06/05/2025	09:17:46.616	80		244.20
			80	244.20
			80	244.20
06/05/2025	09:17:36.965	20		244.25
			20	244.25
			20	244.25
06/05/2025	09:17:07.376	12		244.15
			12	244.15
			12	244.15
06/05/2025	09:17:05.673	77		244.30
			77	244.30
			77	244.30
06/05/2025	09:15:29.576	10		244.15
			10	244.15
			10	244.15
06/05/2025	09:14:46.176	3		244.10
			3	244.10
			3	244.10
06/05/2025	09:14:38.027	1		244.25
			1	244.25
			1	244.25
06/05/2025	09:13:28.613	100		244.20
			100	244.20
			100	244.20
06/05/2025	09:13:03.774	3		244.10
			3	244.10
			3	244.10
06/05/2025	09:12:34.347	50		244.30
			50	244.30
			50	244.30
06/05/2025	09:11:30.305	239		244.30
			239	244.30
			239	244.30
06/05/2025	09:11:07.126	300		244.45
			300	244.45
			300	244.45
06/05/2025	09:10:18.411	1		244.30
			1	244.30
			1	244.30
06/05/2025	09:09:11.054	85		244.10
			85	244.10
			85	244.10
06/05/2025	09:09:02.371	6		244.20
			6	244.20
			6	244.20
06/05/2025	09:08:45.576	300		244.30
			300	244.30
			300	244.30
06/05/2025	09:08:44.974	42		244.30
			42	244.30
			42	244.30
06/05/2025	09:08:42.661	200		244.30
			200	244.30
			200	244.30
06/05/2025	09:08:42.057	26		244.30
			26	244.30
			26	244.30
06/05/2025	09:08:04.492	300		244.00
			300	244.00
			300	244.00
06/05/2025	09:07:43.480	43		243.90
			10	243.90
			12	243.90
			21	243.90
			43	243.90
06/05/2025	09:07:26.946	255		244.00
			200	244.00
			255	244.00
			50	244.00
			5	244.00
06/05/2025	09:07:17.918	200		244.20
			200	244.20
			200	244.20
06/05/2025	09:06:29.739	145		244.50
			145	244.50
			145	244.50
06/05/2025	09:05:26.536	5		244.50
			5	244.50
			5	244.50
06/05/2025	09:05:08.540	381		244.90
			381	244.90
			381	244.90
06/05/2025	09:04:09.262	58		244.85
			58	244.85
			58	244.85
06/05/2025	09:04:03.131	200		244.85
			200	244.85
			200	244.85
06/05/2025	09:04:02.574	5		244.85
			5	244.85
			5	244.85
06/05/2025	09:00:32.474	4		245.00
			4	245.00
			4	245.00
06/05/2025	09:00:30.329	106		244.90
			56	244.90
			50	244.90
			106	244.90
06/05/2025	08:57:34.733	3		244.85
			3	244.85
			3	244.85
06/05/2025	08:57:24.146	10		244.85
			10	244.85
			10	244.85
06/05/2025	08:57:22.463	40		244.95
			40	244.95
			40	244.95
06/05/2025	08:57:18.316	1		244.95
			1	244.95
			1	244.95
06/05/2025	08:56:14.526	1		244.95
			1	244.95
			1	244.95
06/05/2025	08:55:02.924	10		244.95
			10	244.95
			10	244.95
06/05/2025	08:55:00.612	2		244.95
			2	244.95
			2	244.95
06/05/2025	08:54:48.893	2		244.85
			2	244.85
			2	244.85
06/05/2025	08:54:11.964	3		244.85
			3	244.85
			3	244.85
06/05/2025	08:53:08.660	1		244.95
			1	244.95
			1	244.95
06/05/2025	08:51:33.225	100		244.90
			100	244.90
			100	244.90
06/05/2025	08:51:23.369	11		244.95
			11	244.95
			11	244.95
06/05/2025	08:51:06.680	100		244.95
			100	244.95
			100	244.95
06/05/2025	08:51:03.928	200		244.95
			99	244.95
			200	244.95
			101	244.95
06/05/2025	08:50:43.661	2		245.00
			2	245.00
			2	245.00
06/05/2025	08:50:35.309	1		245.00
			1	245.00
			1	245.00
06/05/2025	08:50:30.953	10		245.00
			10	245.00
			10	245.00
06/05/2025	08:49:48.401	12		244.95
			12	244.95
			12	244.95
06/05/2025	08:48:46.069	100		245.00
			100	245.00
			100	245.00
06/05/2025	08:48:28.411	85		245.00
			85	245.00
			85	245.00
06/05/2025	08:48:11.795	3		244.95
			3	244.95
			3	244.95
06/05/2025	08:47:16.021	900		245.05
			900	245.05
			900	245.05
06/05/2025	08:47:12.029	300		245.00
			300	245.00
			300	245.00
06/05/2025	08:47:09.132	300		245.00
			300	245.00
			300	245.00
06/05/2025	08:47:02.339	300		245.00
			300	245.00
			300	245.00
06/05/2025	08:46:28.345	10		244.95
			10	244.95
			10	244.95
06/05/2025	08:45:21.625	78		245.00
			78	245.00
			78	245.00
06/05/2025	08:44:52.184	3		244.95
			3	244.95
			3	244.95
06/05/2025	08:44:37.391	3		245.00
			3	245.00
			3	245.00
06/05/2025	08:44:16.645	10		245.00
			10	245.00
			10	245.00
06/05/2025	08:44:05.490	3		244.95
			3	244.95
			3	244.95
06/05/2025	08:44:01.666	20		244.95
			20	244.95
			20	244.95
06/05/2025	08:43:51.307	76		244.95
			76	244.95
			76	244.95
06/05/2025	08:43:43.611	130		245.00
			130	245.00
			130	245.00
06/05/2025	08:39:13.939	1		244.95
			1	244.95
			1	244.95
06/05/2025	08:38:13.602	4		245.00
			4	245.00
			4	245.00
06/05/2025	08:38:13.455	100		245.05
			100	245.05
			100	245.05
06/05/2025	08:38:05.613	1		245.05
			1	245.05
			1	245.05
06/05/2025	08:37:20.391	1		245.15
			1	245.15
			1	245.15
06/05/2025	08:36:41.131	7		245.15
			7	245.15
			7	245.15
06/05/2025	08:36:24.653	15		245.05
			15	245.05
			15	245.05
06/05/2025	08:35:54.710	12		245.05
			12	245.05
			12	245.05
06/05/2025	08:34:05.636	80		245.05
			80	245.05
			80	245.05
06/05/2025	08:33:40.014	325		245.10
			325	245.10
			325	245.10
06/05/2025	08:33:35.948	300		245.05
			300	245.05
			300	245.05
06/05/2025	08:33:30.718	165		245.05
			165	245.05
			165	245.05
06/05/2025	08:33:30.012	13		245.05
			13	245.05
			13	245.05
06/05/2025	08:33:29.107	20		245.05
			20	245.05
			20	245.05
06/05/2025	08:33:28.641	117		245.10
			117	245.10
			117	245.10
06/05/2025	08:33:06.032	30		245.15
			30	245.15
			30	245.15
06/05/2025	08:31:55.083	197		245.15
			197	245.15
			197	245.15
06/05/2025	08:30:58.305	2		244.95
			2	244.95
			2	244.95
06/05/2025	08:29:51.938	1		245.20
			1	245.20
			1	245.20
06/05/2025	08:29:40.467	60		245.20
			60	245.20
			60	245.20
06/05/2025	08:29:36.406	2		245.20
			2	245.20
			2	245.20
06/05/2025	08:28:34.630	1		245.45
			1	245.45
			1	245.45
06/05/2025	08:26:59.754	1		245.45
			1	245.45
			1	245.45
06/05/2025	08:26:11.396	22		244.85
			22	244.85
			22	244.85
06/05/2025	08:25:57.261	1		245.45
			1	245.45
			1	245.45
06/05/2025	08:25:26.188	100		244.85
			100	244.85
			100	244.85
06/05/2025	08:24:00.116	1		244.85
			1	244.85
			1	244.85
06/05/2025	08:22:22.204	10		245.45
			10	245.45
			10	245.45
06/05/2025	08:21:05.121	20		245.45
			20	245.45
			20	245.45
06/05/2025	08:20:09.846	1		244.85
			1	244.85
			1	244.85
06/05/2025	08:19:43.537	105		245.05
			105	245.05
			105	245.05
06/05/2025	08:19:39.978	20		245.10
			20	245.10
			20	245.10
06/05/2025	08:19:37.216	35		245.20
			35	245.20
			35	245.20
06/05/2025	08:19:22.476	100		245.25
			100	245.25
			100	245.25
06/05/2025	08:19:16.854	11		245.25
			11	245.25
			11	245.25
06/05/2025	08:13:21.801	5		245.10
			5	245.10
			5	245.10
06/05/2025	08:12:33.993	1		245.10
			1	245.10
			1	245.10
06/05/2025	08:12:21.821	5		245.10
			5	245.10
			5	245.10
06/05/2025	08:11:38.148	4		245.45
			4	245.45
			4	245.45
06/05/2025	08:10:01.314	10		245.45
			10	245.45
			10	245.45
06/05/2025	08:09:55.097	2		245.45
			2	245.45
			2	245.45
06/05/2025	08:09:18.168	4		245.45
			4	245.45
			4	245.45
06/05/2025	08:08:53.191	100		245.00
			100	245.00
			100	245.00
06/05/2025	08:08:49.438	80		244.95
			80	244.95
			80	244.95
06/05/2025	08:08:48.985	50		244.95
			50	244.95
			50	244.95
06/05/2025	08:08:48.936	100		245.00
			100	245.00
			100	245.00

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: 1 615.50
Ask: 1 616.00
Volume: 103 332
-1.85%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 13:01:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice