Tradegate Exchange

Tesla Inc.

3864

3147

286.95

Date	Time	Volume	Order Volume	Price
12/05/2025	21:59:21.016	30		286.95
			30	286.95
			30	286.95
12/05/2025	21:58:52.669	10		287.05
			10	287.05
			10	287.05
12/05/2025	21:58:38.202	1		286.85
			1	286.85
			1	286.85
12/05/2025	21:58:36.404	15		287.05
			10	287.05
			15	287.05
			5	287.05
12/05/2025	21:58:28.133	10		286.85
			10	286.85
			10	286.85
12/05/2025	21:57:31.344	10		287.10
			10	287.10
			10	287.10
12/05/2025	21:57:13.697	10		286.80
			10	286.80
			10	286.80
12/05/2025	21:55:55.780	10		286.85
			10	286.85
			10	286.85
12/05/2025	21:55:44.493	34		286.90
			34	286.90
			34	286.90
12/05/2025	21:55:27.563	7		286.95
			7	286.95
			7	286.95
12/05/2025	21:54:40.671	110		287.00
			110	287.00
			110	287.00
12/05/2025	21:54:02.670	100		286.25
			100	286.25
			100	286.25
12/05/2025	21:53:55.124	35		286.25
			35	286.25
			35	286.25
12/05/2025	21:53:14.954	1		286.50
			1	286.50
			1	286.50
12/05/2025	21:53:00.227	5		286.50
			5	286.50
			5	286.50
12/05/2025	21:52:03.354	15		286.25
			15	286.25
			15	286.25
12/05/2025	21:50:37.844	5		286.70
			5	286.70
			5	286.70
12/05/2025	21:50:18.310	1		286.50
			1	286.50
			1	286.50
12/05/2025	21:49:51.419	40		286.45
			40	286.45
			40	286.45
12/05/2025	21:48:53.001	2		286.40
			2	286.40
			2	286.40
12/05/2025	21:48:45.533	4		286.50
			4	286.50
			4	286.50
12/05/2025	21:48:04.313	21		286.40
			21	286.40
			21	286.40
12/05/2025	21:47:24.413	10		286.25
			10	286.25
			10	286.25
12/05/2025	21:47:23.593	6		286.40
			6	286.40
			6	286.40
12/05/2025	21:46:37.735	108		286.35
			108	286.35
			108	286.35
12/05/2025	21:46:37.524	20		286.15
			20	286.15
			20	286.15
12/05/2025	21:45:41.514	1 000		286.00
			1 000	286.00
			1 000	286.00
12/05/2025	21:45:34.784	1 000		286.00
			1 000	286.00
			1 000	286.00
12/05/2025	21:45:34.597	1 000		286.00
			1 000	286.00
			1 000	286.00
12/05/2025	21:45:25.202	1 000		286.00
			1 000	286.00
			1 000	286.00
12/05/2025	21:45:08.167	1 000		286.00
			1 000	286.00
			1 000	286.00
12/05/2025	21:44:59.382	100		286.05
			100	286.05
			100	286.05
12/05/2025	21:44:50.105	5		285.95
			5	285.95
			5	285.95
12/05/2025	21:44:27.113	50		286.00
			50	286.00
			50	286.00
12/05/2025	21:43:09.985	100		286.05
			100	286.05
			100	286.05
12/05/2025	21:42:51.460	15		285.75
			15	285.75
			15	285.75
12/05/2025	21:42:19.754	110		285.20
			100	285.20
			110	285.20
			10	285.20
12/05/2025	21:42:04.554	35		285.05
			35	285.05
			35	285.05
12/05/2025	21:41:58.338	32		285.05
			32	285.05
			32	285.05
12/05/2025	21:41:51.151	10		285.05
			10	285.05
			10	285.05
12/05/2025	21:41:49.703	30		285.05
			30	285.05
			30	285.05
12/05/2025	21:41:48.202	4		285.15
			4	285.15
			4	285.15
12/05/2025	21:41:03.697	6		284.90
			6	284.90
			6	284.90
12/05/2025	21:41:01.779	25		284.90
			25	284.90
			25	284.90
12/05/2025	21:40:53.180	140		284.85
			43	284.85
			12	284.85
			85	284.85
			140	284.85
12/05/2025	21:40:53.101	25		284.90
			25	284.90
			25	284.90
12/05/2025	21:38:59.656	5		285.45
			5	285.45
			5	285.45
12/05/2025	21:38:55.454	10		285.20
			10	285.20
			10	285.20
12/05/2025	21:38:36.702	5		285.10
			5	285.10
			5	285.10
12/05/2025	21:38:32.436	57		285.05
			57	285.05
			57	285.05
12/05/2025	21:37:21.807	19		285.05
			19	285.05
			19	285.05
12/05/2025	21:37:13.021	27		285.05
			27	285.05
			27	285.05
12/05/2025	21:37:07.765	19		285.05
			19	285.05
			19	285.05
12/05/2025	21:36:11.723	60		285.05
			60	285.05
			60	285.05
12/05/2025	21:35:22.619	1		285.40
			1	285.40
			1	285.40
12/05/2025	21:35:14.112	5		285.40
			5	285.40
			5	285.40
12/05/2025	21:35:11.818	6		285.40
			6	285.40
			6	285.40
12/05/2025	21:34:01.972	100		285.45
			100	285.45
			100	285.45
12/05/2025	21:34:01.511	15		285.25
			15	285.25
			15	285.25
12/05/2025	21:33:54.948	40		285.45
			40	285.45
			40	285.45
12/05/2025	21:33:28.493	50		285.10
			50	285.10
			50	285.10
12/05/2025	21:33:28.274	53		285.10
			53	285.10
			53	285.10
12/05/2025	21:33:16.903	5		285.05
			5	285.05
			5	285.05
12/05/2025	21:31:22.441	10		285.25
			10	285.25
			10	285.25
12/05/2025	21:31:18.354	4		285.25
			4	285.25
			4	285.25
12/05/2025	21:30:07.273	20		285.05
			20	285.05
			20	285.05
12/05/2025	21:29:58.794	3		285.30
			3	285.30
			3	285.30
12/05/2025	21:27:50.315	20		285.65
			20	285.65
			20	285.65
12/05/2025	21:26:56.046	20		285.10
			20	285.10
			20	285.10
12/05/2025	21:24:47.861	10		285.90
			10	285.90
			10	285.90
12/05/2025	21:22:51.996	5		286.10
			5	286.10
			5	286.10
12/05/2025	21:21:15.585	10		286.40
			3	286.40
			10	286.40
			7	286.40
12/05/2025	21:20:57.637	25		286.25
			25	286.25
			25	286.25
12/05/2025	21:19:57.022	9		286.30
			9	286.30
			9	286.30
12/05/2025	21:18:19.554	21		286.20
			21	286.20
			21	286.20
12/05/2025	21:17:17.625	28		286.50
			28	286.50
			28	286.50
12/05/2025	21:15:45.668	4		286.00
			4	286.00
			4	286.00
12/05/2025	21:15:41.032	23		285.85
			23	285.85
			23	285.85
12/05/2025	21:14:14.941	400		286.60
			400	286.60
			400	286.60
12/05/2025	21:13:44.554	83		286.35
			83	286.35
			83	286.35
12/05/2025	21:10:29.499	3		286.50
			3	286.50
			3	286.50
12/05/2025	21:09:58.577	2		286.25
			2	286.25
			2	286.25
12/05/2025	21:09:37.054	41		286.20
			41	286.20
			41	286.20
12/05/2025	21:08:00.179	2		286.45
			2	286.45
			2	286.45
12/05/2025	21:06:18.595	8		286.50
			8	286.50
			8	286.50
12/05/2025	21:06:00.883	30		286.45
			30	286.45
			30	286.45
12/05/2025	21:05:35.418	37		286.45
			37	286.45
			37	286.45
12/05/2025	21:05:28.363	5		286.65
			5	286.65
			5	286.65
12/05/2025	21:05:12.805	20		286.35
			20	286.35
			20	286.35
12/05/2025	21:04:22.628	15		285.95
			15	285.95
			15	285.95
12/05/2025	21:01:53.509	15		285.35
			15	285.35
			15	285.35
12/05/2025	21:01:27.716	25		285.35
			25	285.35
			25	285.35
12/05/2025	21:00:19.216	280		285.50
			250	285.50
			280	285.50
			30	285.50
12/05/2025	21:00:02.175	1		285.35
			1	285.35
			1	285.35
12/05/2025	20:59:54.092	15		285.55
			15	285.55
			15	285.55
12/05/2025	20:58:34.309	500		285.80
			500	285.80
			500	285.80
12/05/2025	20:58:14.548	2		285.95
			2	285.95
			2	285.95
12/05/2025	20:56:24.169	3		285.60
			3	285.60
			3	285.60
12/05/2025	20:56:20.958	50		285.55
			50	285.55
			50	285.55
12/05/2025	20:55:56.665	35		285.80
			35	285.80
			35	285.80
12/05/2025	20:55:48.957	4		285.55
			4	285.55
			4	285.55
12/05/2025	20:54:15.479	1		286.10
			1	286.10
			1	286.10
12/05/2025	20:53:40.697	1		285.85
			1	285.85
			1	285.85
12/05/2025	20:53:19.494	3		285.85
			3	285.85
			3	285.85
12/05/2025	20:52:54.166	1		285.55
			1	285.55
			1	285.55
12/05/2025	20:52:52.121	10		285.80
			10	285.80
			10	285.80
12/05/2025	20:52:36.056	1		285.80
			1	285.80
			1	285.80
12/05/2025	20:51:56.390	330		285.80
			330	285.80
			330	285.80
12/05/2025	20:51:38.265	1		286.05
			1	286.05
			1	286.05
12/05/2025	20:51:33.114	2		285.75
			2	285.75
			2	285.75
12/05/2025	20:51:23.528	17		286.10
			17	286.10
			17	286.10
12/05/2025	20:51:14.549	8		285.90
			8	285.90
			8	285.90
12/05/2025	20:50:51.479	30		285.70
			30	285.70
			30	285.70
12/05/2025	20:50:19.165	30		286.00
			30	286.00
			30	286.00
12/05/2025	20:50:19.059	10		286.05
			10	286.05
			10	286.05
12/05/2025	20:49:54.023	3		286.05
			3	286.05
			3	286.05
12/05/2025	20:49:43.568	46		285.90
			46	285.90
			46	285.90
12/05/2025	20:48:28.589	3		286.15
			3	286.15
			3	286.15
12/05/2025	20:48:23.166	1		286.35
			1	286.35
			1	286.35
12/05/2025	20:48:11.850	1		286.00
			1	286.00
			1	286.00
12/05/2025	20:47:55.004	50		285.90
			50	285.90
			50	285.90
12/05/2025	20:47:51.468	12		285.95
			12	285.95
			12	285.95
12/05/2025	20:47:37.887	1		285.80
			1	285.80
			1	285.80
12/05/2025	20:47:13.556	2		285.65
			2	285.65
			2	285.65
12/05/2025	20:46:50.405	21		285.85
			21	285.85
			21	285.85
12/05/2025	20:46:43.124	1		285.95
			1	285.95
			1	285.95
12/05/2025	20:46:40.075	10		285.70
			10	285.70
			10	285.70
12/05/2025	20:45:11.177	20		285.55
			20	285.55
			20	285.55
12/05/2025	20:43:40.076	1		285.95
			1	285.95
			1	285.95
12/05/2025	20:43:37.014	25		285.70
			25	285.70
			25	285.70
12/05/2025	20:43:22.444	25		285.55
			25	285.55
			25	285.55
12/05/2025	20:43:06.166	1		285.70
			1	285.70
			1	285.70
12/05/2025	20:42:58.921	1		285.65
			1	285.65
			1	285.65
12/05/2025	20:42:19.026	17		286.00
			17	286.00
			17	286.00
12/05/2025	20:41:52.469	5		286.25
			5	286.25
			5	286.25
12/05/2025	20:40:28.776	15		286.35
			15	286.35
			15	286.35
12/05/2025	20:39:41.282	1		286.25
			1	286.25
			1	286.25
12/05/2025	20:39:21.657	33		286.30
			33	286.30
			33	286.30
12/05/2025	20:38:17.172	2		286.30
			2	286.30
			2	286.30
12/05/2025	20:37:28.616	2		286.45
			2	286.45
			2	286.45
12/05/2025	20:37:25.913	6		286.45
			6	286.45
			6	286.45
12/05/2025	20:37:14.441	11		286.25
			11	286.25
			11	286.25
12/05/2025	20:35:59.580	50		285.60
			50	285.60
			50	285.60
12/05/2025	20:35:59.505	20		285.60
			20	285.60
			20	285.60
12/05/2025	20:35:59.397	59		285.65
			20	285.65
			39	285.65
			59	285.65
12/05/2025	20:35:47.573	300		285.90
			300	285.90
			300	285.90
12/05/2025	20:35:46.898	1		285.90
			1	285.90
			1	285.90
12/05/2025	20:35:27.059	5		286.05
			5	286.05
			4	286.05
			1	286.05
12/05/2025	20:34:56.960	21		285.95
			21	285.95
			21	285.95
12/05/2025	20:34:50.037	6		286.00
			2	286.00
			6	286.00
			4	286.00
12/05/2025	20:34:49.948	1		286.00
			1	286.00
			1	286.00
12/05/2025	20:34:46.529	1		286.20
			1	286.20
			1	286.20
12/05/2025	20:34:39.973	85		286.15
			85	286.15
			85	286.15
12/05/2025	20:34:15.708	5		286.35
			5	286.35
			5	286.35
12/05/2025	20:34:10.708	1		286.50
			1	286.50
			1	286.50
12/05/2025	20:33:48.041	39		286.40
			39	286.40
			39	286.40
12/05/2025	20:33:22.770	4		286.40
			4	286.40
			4	286.40
12/05/2025	20:33:21.395	140		286.40
			140	286.40
			140	286.40
12/05/2025	20:33:13.006	2		286.60
			2	286.60
			2	286.60
12/05/2025	20:32:53.506	2		286.40
			2	286.40
			2	286.40
12/05/2025	20:32:41.009	34		286.50
			34	286.50
			34	286.50
12/05/2025	20:32:11.589	20		286.65
			20	286.65
			20	286.65
12/05/2025	20:31:57.725	80		286.40
			80	286.40
			80	286.40
12/05/2025	20:31:48.651	7		286.40
			7	286.40
			7	286.40
12/05/2025	20:31:18.532	1		286.40
			1	286.40
			1	286.40
12/05/2025	20:31:10.131	5		286.60
			5	286.60
			5	286.60
12/05/2025	20:30:44.815	40		286.40
			40	286.40
			40	286.40
12/05/2025	20:30:05.786	7		286.40
			7	286.40
			7	286.40
12/05/2025	20:29:48.751	2		286.70
			2	286.70
			2	286.70
12/05/2025	20:29:46.516	1		286.55
			1	286.55
			1	286.55
12/05/2025	20:28:58.046	42		286.70
			42	286.70
			42	286.70
12/05/2025	20:28:06.262	24		286.60
			24	286.60
			24	286.60
12/05/2025	20:27:48.545	7		286.85
			7	286.85
			7	286.85
12/05/2025	20:27:02.071	3		287.00
			3	287.00
			3	287.00
12/05/2025	20:26:59.144	3		286.90
			3	286.90
			3	286.90
12/05/2025	20:26:23.120	1		287.10
			1	287.10
			1	287.10
12/05/2025	20:26:20.205	1		287.10
			1	287.10
			1	287.10
12/05/2025	20:26:16.102	18		287.05
			18	287.05
			18	287.05
12/05/2025	20:26:05.739	16		287.00
			16	287.00
			16	287.00
12/05/2025	20:25:57.646	6		287.00
			6	287.00
			6	287.00
12/05/2025	20:25:38.300	3		287.15
			3	287.15
			3	287.15
12/05/2025	20:24:07.777	1		286.90
			1	286.90
			1	286.90
12/05/2025	20:24:06.332	25		286.90
			25	286.90
			25	286.90
12/05/2025	20:23:24.217	17		287.05
			17	287.05
			17	287.05
12/05/2025	20:22:16.381	11		287.05
			11	287.05
			11	287.05
12/05/2025	20:20:29.234	25		287.20
			25	287.20
			25	287.20
12/05/2025	20:20:27.192	1		287.45
			1	287.45
			1	287.45
12/05/2025	20:20:23.167	1		287.20
			1	287.20
			1	287.20
12/05/2025	20:20:06.664	10		287.45
			10	287.45
			10	287.45
12/05/2025	20:19:57.089	9		287.20
			9	287.20
			9	287.20
12/05/2025	20:17:55.728	4		287.25
			4	287.25
			4	287.25
12/05/2025	20:17:06.533	1		287.15
			1	287.15
			1	287.15
12/05/2025	20:17:00.128	18		287.20
			18	287.20
			18	287.20
12/05/2025	20:16:37.892	1		287.55
			1	287.55
			1	287.55
12/05/2025	20:16:10.646	4		287.50
			4	287.50
			4	287.50
12/05/2025	20:15:21.456	2		287.45
			2	287.45
			2	287.45
12/05/2025	20:15:13.359	31		287.30
			31	287.30
			31	287.30
12/05/2025	20:14:42.086	9		287.00
			9	287.00
			9	287.00
12/05/2025	20:14:21.825	3		286.90
			3	286.90
			3	286.90
12/05/2025	20:14:06.435	2		287.20
			2	287.20
			2	287.20
12/05/2025	20:13:52.650	1		287.05
			1	287.05
			1	287.05
12/05/2025	20:13:51.845	1		287.05
			1	287.05
			1	287.05
12/05/2025	20:13:28.292	6		287.00
			6	287.00
			6	287.00
12/05/2025	20:12:58.913	140		287.15
			138	287.15
			140	287.15
			2	287.15
12/05/2025	20:11:25.443	10		287.00
			10	287.00
			10	287.00
12/05/2025	20:10:49.840	60		286.85
			60	286.85
			60	286.85
12/05/2025	20:10:46.195	1		286.95
			1	286.95
			1	286.95
12/05/2025	20:09:22.800	6		286.85
			6	286.85
			6	286.85
12/05/2025	20:08:45.891	2		286.95
			2	286.95
			2	286.95
12/05/2025	20:08:42.498	1		287.10
			1	287.10
			1	287.10
12/05/2025	20:08:41.796	1		286.75
			1	286.75
			1	286.75
12/05/2025	20:08:32.924	38		286.90
			38	286.90
			38	286.90
12/05/2025	20:07:41.379	2		286.55
			2	286.55
			2	286.55
12/05/2025	20:06:51.726	2		286.90
			2	286.90
			2	286.90
12/05/2025	20:06:24.661	30		287.00
			30	287.00
			30	287.00
12/05/2025	20:05:32.115	30		287.25
			30	287.25
			30	287.25
12/05/2025	20:04:33.229	1		287.10
			1	287.10
			1	287.10
12/05/2025	20:04:09.118	25		287.20
			25	287.20
			25	287.20
12/05/2025	20:01:30.535	20		287.95
			20	287.95
			20	287.95
12/05/2025	20:01:06.084	13		288.05
			13	288.05
			13	288.05
12/05/2025	20:00:58.702	32		287.95
			32	287.95
			32	287.95
12/05/2025	20:00:35.395	5		288.00
			5	288.00
			5	288.00
12/05/2025	20:00:29.421	2		288.10
			2	288.10
			2	288.10
12/05/2025	20:00:25.249	3		287.90
			3	287.90
			3	287.90
12/05/2025	19:59:29.942	7		287.95
			7	287.95
			7	287.95
12/05/2025	19:59:21.133	3		287.90
			3	287.90
			3	287.90
12/05/2025	19:59:01.012	2		288.20
			2	288.20
			2	288.20
12/05/2025	19:58:54.482	2		288.25
			2	288.25
			2	288.25
12/05/2025	19:58:43.478	10		288.00
			10	288.00
			10	288.00
12/05/2025	19:58:38.562	50		288.00
			50	288.00
			50	288.00
12/05/2025	19:58:12.965	5		288.10
			5	288.10
			5	288.10
12/05/2025	19:57:31.119	52		288.15
			52	288.15
			52	288.15
12/05/2025	19:57:07.494	8		288.25
			1	288.25
			7	288.25
			8	288.25
12/05/2025	19:56:29.606	10		288.35
			10	288.35
			10	288.35
12/05/2025	19:55:07.195	9		288.15
			9	288.15
			9	288.15
12/05/2025	19:55:02.837	35		288.30
			35	288.30
			35	288.30
12/05/2025	19:54:31.945	25		288.20
			25	288.20
			25	288.20
12/05/2025	19:54:30.463	11		288.20
			11	288.20
			11	288.20
12/05/2025	19:53:28.740	2		288.15
			2	288.15
			2	288.15
12/05/2025	19:51:59.049	14		287.90
			14	287.90
			14	287.90
12/05/2025	19:51:10.421	1		288.00
			1	288.00
			1	288.00
12/05/2025	19:50:34.706	25		288.00
			25	288.00
			25	288.00
12/05/2025	19:49:46.659	12		288.00
			12	288.00
			12	288.00
12/05/2025	19:48:49.125	1		288.45
			1	288.45
			1	288.45
12/05/2025	19:47:23.197	2		288.35
			2	288.35
			2	288.35
12/05/2025	19:47:17.796	2		288.10
			2	288.10
			2	288.10
12/05/2025	19:46:44.176	50		288.25
			50	288.25
			50	288.25
12/05/2025	19:45:44.850	8		288.60
			8	288.60
			8	288.60
12/05/2025	19:45:26.648	321		288.30
			6	288.30
			321	288.30
			315	288.30
12/05/2025	19:45:21.028	30		288.20
			30	288.20
			30	288.20
12/05/2025	19:45:11.517	1		288.05
			1	288.05
			1	288.05
12/05/2025	19:44:53.351	3		288.05
			3	288.05
			3	288.05
12/05/2025	19:44:53.035	3		288.25
			3	288.25
			3	288.25
12/05/2025	19:44:38.036	21		288.05
			21	288.05
			21	288.05
12/05/2025	19:44:26.185	1		288.15
			1	288.15
			1	288.15
12/05/2025	19:44:20.532	20		288.05
			20	288.05
			20	288.05
12/05/2025	19:44:15.306	10		288.05
			10	288.05
			10	288.05
12/05/2025	19:44:11.234	5		288.20
			5	288.20
			5	288.20
12/05/2025	19:43:47.343	3		288.15
			3	288.15
			3	288.15
12/05/2025	19:42:46.150	2		288.15
			2	288.15
			2	288.15
12/05/2025	19:42:36.519	10		287.95
			10	287.95
			10	287.95
12/05/2025	19:42:14.871	4		287.90
			4	287.90
			4	287.90
12/05/2025	19:40:48.705	10		288.00
			10	288.00
			10	288.00
12/05/2025	19:40:48.540	3		288.00
			3	288.00
			3	288.00
12/05/2025	19:40:44.493	1		287.95
			1	287.95
			1	287.95
12/05/2025	19:40:37.939	30		287.80
			30	287.80
			30	287.80
12/05/2025	19:40:32.266	12		287.80
			12	287.80
			12	287.80
12/05/2025	19:40:12.496	1		287.95
			1	287.95
			1	287.95
12/05/2025	19:39:38.769	1		288.10
			1	288.10
			1	288.10
12/05/2025	19:39:08.663	21		287.90
			21	287.90
			21	287.90
12/05/2025	19:38:03.657	85		288.00
			85	288.00
			85	288.00
12/05/2025	19:37:53.132	50		287.70
			50	287.70
			50	287.70
12/05/2025	19:37:47.093	2		287.65
			2	287.65
			2	287.65
12/05/2025	19:37:23.101	30		287.60
			30	287.60
			30	287.60
12/05/2025	19:36:44.932	2		287.40
			2	287.40
			2	287.40
12/05/2025	19:34:22.232	1		287.75
			1	287.75
			1	287.75
12/05/2025	19:34:00.389	1		287.85
			1	287.85
			1	287.85
12/05/2025	19:33:56.826	80		287.60
			80	287.60
			80	287.60
12/05/2025	19:33:24.775	1		287.75
			1	287.75
			1	287.75
12/05/2025	19:33:12.767	10		287.80
			10	287.80
			10	287.80
12/05/2025	19:32:58.774	4		287.75
			4	287.75
			4	287.75
12/05/2025	19:32:37.975	2		287.70
			2	287.70
			2	287.70
12/05/2025	19:32:13.668	5		287.50
			5	287.50
			5	287.50
12/05/2025	19:30:54.719	10		287.65
			10	287.65
			10	287.65
12/05/2025	19:30:42.550	1		287.45
			1	287.45
			1	287.45
12/05/2025	19:30:26.453	1		287.60
			1	287.60
			1	287.60
12/05/2025	19:29:59.627	25		287.40
			25	287.40
			25	287.40
12/05/2025	19:29:51.371	30		287.10
			30	287.10
			30	287.10
12/05/2025	19:29:50.725	1		287.40
			1	287.40
			1	287.40
12/05/2025	19:29:28.195	2		287.30
			2	287.30
			2	287.30
12/05/2025	19:28:52.985	1		287.00
			1	287.00
			1	287.00
12/05/2025	19:28:52.435	4		287.00
			4	287.00
			4	287.00
12/05/2025	19:28:39.674	1		287.00
			1	287.00
			1	287.00
12/05/2025	19:28:19.988	9		286.85
			9	286.85
			9	286.85
12/05/2025	19:26:52.094	3		286.80
			3	286.80
			3	286.80
12/05/2025	19:26:23.115	1		287.05
			1	287.05
			1	287.05
12/05/2025	19:26:14.463	1		287.05
			1	287.05
			1	287.05
12/05/2025	19:25:41.762	1		287.10
			1	287.10
			1	287.10
12/05/2025	19:25:36.631	1		287.10
			1	287.10
			1	287.10
12/05/2025	19:25:09.012	30		287.20
			30	287.20
			30	287.20
12/05/2025	19:24:52.461	3		287.05
			3	287.05
			3	287.05
12/05/2025	19:24:50.616	9		287.05
			9	287.05
			9	287.05
12/05/2025	19:24:48.365	16		287.05
			16	287.05
			16	287.05
12/05/2025	19:24:24.685	3		286.85
			3	286.85
			3	286.85
12/05/2025	19:24:11.710	1		287.05
			1	287.05
			1	287.05
12/05/2025	19:23:47.358	2		287.10
			2	287.10
			2	287.10
12/05/2025	19:23:30.270	2		287.10
			2	287.10
			2	287.10
12/05/2025	19:23:16.216	20		286.80
			20	286.80
			20	286.80
12/05/2025	19:23:10.750	1		286.70
			1	286.70
			1	286.70
12/05/2025	19:23:10.248	2		286.95
			2	286.95
			2	286.95
12/05/2025	19:22:12.386	1		286.70
			1	286.70
			1	286.70
12/05/2025	19:22:06.956	1		286.75
			1	286.75
			1	286.75
12/05/2025	19:20:57.160	6		286.75
			6	286.75
			6	286.75
12/05/2025	19:20:17.244	10		287.60
			10	287.60
			10	287.60
12/05/2025	19:19:53.703	15		287.50
			15	287.50
			15	287.50
12/05/2025	19:19:39.338	3		287.50
			3	287.50
			3	287.50
12/05/2025	19:19:36.657	15		287.45
			15	287.45
			15	287.45
12/05/2025	19:19:21.832	1		287.75
			1	287.75
			1	287.75
12/05/2025	19:18:30.794	1		287.60
			1	287.60
			1	287.60
12/05/2025	19:17:51.910	10		287.60
			10	287.60
			10	287.60
12/05/2025	19:16:28.953	1		287.55
			1	287.55
			1	287.55
12/05/2025	19:15:44.055	1		287.30
			1	287.30
			1	287.30
12/05/2025	19:15:43.109	1		287.60
			1	287.60
			1	287.60
12/05/2025	19:15:10.906	8		287.40
			8	287.40
			8	287.40
12/05/2025	19:14:22.022	6		287.25
			6	287.25
			6	287.25
12/05/2025	19:13:56.274	11		287.30
			11	287.30
			11	287.30
12/05/2025	19:13:46.844	10		287.50
			10	287.50
			10	287.50
12/05/2025	19:13:43.723	1		287.60
			1	287.60
			1	287.60
12/05/2025	19:12:27.981	1		287.40
			1	287.40
			1	287.40
12/05/2025	19:11:42.995	3		287.50
			3	287.50
			3	287.50

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: 1 598.50
Ask: 1 606.50
Volume: 166 271
-5.37%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice