Tradegate Exchange

Tesla Inc.

844

655

301.30

Date	Time	Volume	Order Volume	Price
15/05/2025	11:00:01.724	2		301.30
			2	301.30
			2	301.30
15/05/2025	10:59:50.553	5		301.35
			5	301.35
			5	301.35
15/05/2025	10:59:34.720	55		301.15
			55	301.15
			55	301.15
15/05/2025	10:59:31.849	8		301.10
			8	301.10
			8	301.10
15/05/2025	10:58:57.744	4		301.30
			4	301.30
			4	301.30
15/05/2025	10:58:47.365	4		301.30
			4	301.30
			4	301.30
15/05/2025	10:58:29.340	3		301.10
			3	301.10
			3	301.10
15/05/2025	10:56:55.752	6		300.70
			6	300.70
			6	300.70
15/05/2025	10:56:34.153	2		300.50
			2	300.50
			2	300.50
15/05/2025	10:55:38.807	35		300.35
			35	300.35
			35	300.35
15/05/2025	10:55:26.451	30		300.50
			30	300.50
			30	300.50
15/05/2025	10:55:25.706	38		300.35
			8	300.35
			38	300.35
			30	300.35
15/05/2025	10:54:54.795	1		300.60
			1	300.60
			1	300.60
15/05/2025	10:54:52.909	4		300.65
			4	300.65
			4	300.65
15/05/2025	10:54:46.318	10		300.80
			10	300.80
			10	300.80
15/05/2025	10:54:42.259	5		301.00
			5	301.00
			5	301.00
15/05/2025	10:54:11.808	285		300.85
			285	300.85
			285	300.85
15/05/2025	10:54:10.995	120		300.75
			120	300.75
			120	300.75
15/05/2025	10:54:10.859	5		300.85
			5	300.85
			5	300.85
15/05/2025	10:53:57.091	51		300.75
			51	300.75
			51	300.75
15/05/2025	10:53:57.015	1		300.75
			1	300.75
			1	300.75
15/05/2025	10:53:53.657	130		300.90
			130	300.90
			130	300.90
15/05/2025	10:53:36.849	2		301.00
			2	301.00
			2	301.00
15/05/2025	10:53:11.405	25		301.10
			25	301.10
			25	301.10
15/05/2025	10:53:09.753	150		301.10
			150	301.10
			150	301.10
15/05/2025	10:52:36.291	1		301.15
			1	301.15
			1	301.15
15/05/2025	10:52:31.986	6		300.90
			6	300.90
			6	300.90
15/05/2025	10:52:22.136	5		301.00
			5	301.00
			5	301.00
15/05/2025	10:52:21.684	170		300.90
			170	300.90
			150	300.90
			20	300.90
15/05/2025	10:52:21.617	85		301.00
			10	301.00
			85	301.00
			75	301.00
15/05/2025	10:52:21.335	5		301.05
			5	301.05
			5	301.05
15/05/2025	10:52:15.890	20		301.05
			20	301.05
			20	301.05
15/05/2025	10:52:00.419	97		301.20
			97	301.20
			97	301.20
15/05/2025	10:50:54.569	5		301.35
			5	301.35
			5	301.35
15/05/2025	10:50:52.021	210		301.45
			210	301.45
			210	301.45
15/05/2025	10:50:38.132	300		301.50
			300	301.50
			290	301.50
			10	301.50
15/05/2025	10:50:14.368	1		301.70
			1	301.70
			1	301.70
15/05/2025	10:48:49.787	17		301.80
			17	301.80
			17	301.80
15/05/2025	10:48:21.460	1		301.55
			1	301.55
			1	301.55
15/05/2025	10:48:09.327	5		301.75
			5	301.75
			5	301.75
15/05/2025	10:47:57.206	18		301.65
			18	301.65
			18	301.65
15/05/2025	10:47:21.766	40		302.15
			40	302.15
			40	302.15
15/05/2025	10:47:10.521	96		302.00
			96	302.00
			96	302.00
15/05/2025	10:46:57.754	40		301.75
			40	301.75
			40	301.75
15/05/2025	10:46:26.694	85		301.55
			85	301.55
			85	301.55
15/05/2025	10:45:50.598	1		301.60
			1	301.60
			1	301.60
15/05/2025	10:45:49.390	1		301.60
			1	301.60
			1	301.60
15/05/2025	10:45:48.008	1		301.80
			1	301.80
			1	301.80
15/05/2025	10:45:44.331	5		301.60
			5	301.60
			5	301.60
15/05/2025	10:45:37.533	4		301.60
			4	301.60
			4	301.60
15/05/2025	10:45:11.193	10		301.90
			10	301.90
			10	301.90
15/05/2025	10:45:01.048	25		301.65
			25	301.65
			12	301.65
			13	301.65
15/05/2025	10:44:41.333	10		301.65
			10	301.65
			10	301.65
15/05/2025	10:44:34.541	90		301.50
			90	301.50
			90	301.50
15/05/2025	10:44:30.329	1		301.45
			1	301.45
			1	301.45
15/05/2025	10:43:46.725	12		301.30
			12	301.30
			12	301.30
15/05/2025	10:43:33.850	2		301.50
			2	301.50
			2	301.50
15/05/2025	10:43:17.539	9		301.15
			4	301.15
			5	301.15
			9	301.15
15/05/2025	10:43:07.103	300		301.25
			300	301.25
			300	301.25
15/05/2025	10:43:07.009	300		301.25
			300	301.25
			300	301.25
15/05/2025	10:43:06.886	250		301.50
			250	301.50
			250	301.50
15/05/2025	10:43:02.095	25		301.60
			25	301.60
			25	301.60
15/05/2025	10:42:52.732	10		301.55
			10	301.55
			10	301.55
15/05/2025	10:42:52.656	8		301.55
			8	301.55
			8	301.55
15/05/2025	10:42:27.455	13		301.70
			13	301.70
			13	301.70
15/05/2025	10:42:16.155	1		301.95
			1	301.95
			1	301.95
15/05/2025	10:42:05.111	60		302.00
			60	302.00
			60	302.00
15/05/2025	10:41:54.148	40		301.95
			40	301.95
			40	301.95
15/05/2025	10:41:32.735	20		302.15
			20	302.15
			20	302.15
15/05/2025	10:41:23.259	75		301.80
			75	301.80
			75	301.80
15/05/2025	10:41:12.784	2		301.90
			2	301.90
			2	301.90
15/05/2025	10:40:56.763	10		301.75
			10	301.75
			10	301.75
15/05/2025	10:40:55.551	1		301.95
			1	301.95
			1	301.95
15/05/2025	10:40:39.437	8		301.70
			8	301.70
			8	301.70
15/05/2025	10:40:12.899	1		301.95
			1	301.95
			1	301.95
15/05/2025	10:38:49.042	1		301.90
			1	301.90
			1	301.90
15/05/2025	10:38:48.032	4		302.10
			4	302.10
			4	302.10
15/05/2025	10:38:43.895	1		301.90
			1	301.90
			1	301.90
15/05/2025	10:38:34.859	10		302.15
			10	302.15
			10	302.15
15/05/2025	10:38:30.416	137		301.80
			8	301.80
			10	301.80
			6	301.80
			100	301.80
			3	301.80
			137	301.80
			10	301.80
15/05/2025	10:38:30.296	43		302.00
			8	302.00
			30	302.00
			3	302.00
			43	302.00
			2	302.00
15/05/2025	10:38:09.092	3		302.05
			3	302.05
			3	302.05
15/05/2025	10:38:09.004	18		302.05
			18	302.05
			18	302.05
15/05/2025	10:37:30.939	25		302.15
			25	302.15
			25	302.15
15/05/2025	10:37:19.747	3		302.20
			3	302.20
			3	302.20
15/05/2025	10:37:14.663	210		302.50
			210	302.50
			140	302.50
			70	302.50
15/05/2025	10:37:00.749	300		302.50
			300	302.50
			300	302.50
15/05/2025	10:36:49.965	20		302.50
			20	302.50
			20	302.50
15/05/2025	10:36:41.596	1		302.65
			1	302.65
			1	302.65
15/05/2025	10:36:34.780	300		302.45
			300	302.45
			300	302.45
15/05/2025	10:36:13.406	1		302.30
			1	302.30
			1	302.30
15/05/2025	10:35:51.419	5		302.70
			5	302.70
			5	302.70
15/05/2025	10:35:46.572	10		302.35
			10	302.35
			10	302.35
15/05/2025	10:35:39.337	29		302.35
			29	302.35
			29	302.35
15/05/2025	10:35:37.343	30		302.35
			30	302.35
			30	302.35
15/05/2025	10:35:37.041	3		302.35
			3	302.35
			3	302.35
15/05/2025	10:35:36.837	3		302.35
			3	302.35
			3	302.35
15/05/2025	10:35:04.398	19		302.70
			19	302.70
			19	302.70
15/05/2025	10:35:04.092	1		302.70
			1	302.70
			1	302.70
15/05/2025	10:34:47.766	6		302.70
			6	302.70
			6	302.70
15/05/2025	10:34:09.417	3		302.70
			3	302.70
			3	302.70
15/05/2025	10:34:01.771	30		302.75
			30	302.75
			30	302.75
15/05/2025	10:33:56.065	30		302.75
			30	302.75
			30	302.75
15/05/2025	10:33:44.048	3		302.85
			3	302.85
			3	302.85
15/05/2025	10:33:32.256	2		302.90
			2	302.90
			2	302.90
15/05/2025	10:33:26.127	7		302.95
			7	302.95
			7	302.95
15/05/2025	10:33:11.114	30		303.05
			30	303.05
			30	303.05
15/05/2025	10:32:37.083	54		302.95
			51	302.95
			54	302.95
			3	302.95
15/05/2025	10:32:21.034	20		303.00
			20	303.00
			20	303.00
15/05/2025	10:31:45.632	33		302.95
			7	302.95
			26	302.95
			33	302.95
15/05/2025	10:31:31.443	2		303.00
			2	303.00
			2	303.00
15/05/2025	10:31:25.996	1		303.30
			1	303.30
			1	303.30
15/05/2025	10:31:21.268	7		303.40
			7	303.40
			7	303.40
15/05/2025	10:31:09.881	5		303.25
			5	303.25
			5	303.25
15/05/2025	10:30:41.061	50		303.30
			50	303.30
			50	303.30
15/05/2025	10:30:17.882	4		303.30
			4	303.30
			4	303.30
15/05/2025	10:30:00.940	30		303.50
			30	303.50
			30	303.50
15/05/2025	10:29:28.541	1		303.55
			1	303.55
			1	303.55
15/05/2025	10:29:22.108	4		303.30
			4	303.30
			4	303.30
15/05/2025	10:29:11.480	25		303.50
			25	303.50
			25	303.50
15/05/2025	10:29:09.518	1		303.75
			1	303.75
			1	303.75
15/05/2025	10:28:40.632	14		303.45
			14	303.45
			14	303.45
15/05/2025	10:28:37.012	1		303.75
			1	303.75
			1	303.75
15/05/2025	10:28:33.917	1		303.80
			1	303.80
			1	303.80
15/05/2025	10:27:54.938	1		303.85
			1	303.85
			1	303.85
15/05/2025	10:27:52.625	1		303.85
			1	303.85
			1	303.85
15/05/2025	10:27:46.737	10		303.60
			10	303.60
			10	303.60
15/05/2025	10:26:53.451	1		303.90
			1	303.90
			1	303.90
15/05/2025	10:26:23.212	1		304.05
			1	304.05
			1	304.05
15/05/2025	10:26:04.964	10		303.95
			10	303.95
			10	303.95
15/05/2025	10:25:41.988	10		304.20
			10	304.20
			10	304.20
15/05/2025	10:25:02.557	4		303.45
			4	303.45
			4	303.45
15/05/2025	10:24:37.221	1		303.45
			1	303.45
			1	303.45
15/05/2025	10:24:32.841	5		303.15
			5	303.15
			5	303.15
15/05/2025	10:24:21.916	20		303.55
			20	303.55
			20	303.55
15/05/2025	10:24:18.143	3		303.35
			3	303.35
			3	303.35
15/05/2025	10:24:15.995	50		303.40
			50	303.40
			50	303.40
15/05/2025	10:24:11.145	5		303.45
			5	303.45
			5	303.45
15/05/2025	10:24:06.547	9		303.25
			9	303.25
			9	303.25
15/05/2025	10:23:32.950	2		303.65
			2	303.65
			2	303.65
15/05/2025	10:23:19.274	1		303.70
			1	303.70
			1	303.70
15/05/2025	10:23:13.021	13		303.80
			13	303.80
			13	303.80
15/05/2025	10:23:06.186	3		303.45
			3	303.45
			3	303.45
15/05/2025	10:22:59.559	6		303.85
			6	303.85
			6	303.85
15/05/2025	10:22:49.887	2		303.80
			2	303.80
			2	303.80
15/05/2025	10:22:16.291	273		303.30
			273	303.30
			273	303.30
15/05/2025	10:21:54.336	6		303.30
			6	303.30
			6	303.30
15/05/2025	10:21:48.789	1		303.25
			1	303.25
			1	303.25
15/05/2025	10:21:44.107	3		303.50
			3	303.50
			3	303.50
15/05/2025	10:21:23.624	3		303.35
			3	303.35
			3	303.35
15/05/2025	10:20:38.973	1		303.80
			1	303.80
			1	303.80
15/05/2025	10:20:38.132	1		303.75
			1	303.75
			1	303.75
15/05/2025	10:20:29.969	6		303.65
			3	303.65
			3	303.65
			6	303.65
15/05/2025	10:20:20.069	3		303.20
			3	303.20
			3	303.20
15/05/2025	10:19:23.146	1		303.35
			1	303.35
			1	303.35
15/05/2025	10:18:40.313	100		303.20
			100	303.20
			100	303.20
15/05/2025	10:18:29.906	1		303.20
			1	303.20
			1	303.20
15/05/2025	10:18:22.015	11		302.90
			11	302.90
			1	302.90
			10	302.90
15/05/2025	10:18:13.337	3		302.95
			3	302.95
			3	302.95
15/05/2025	10:17:48.434	3		303.05
			3	303.05
			3	303.05
15/05/2025	10:17:41.567	4		303.20
			4	303.20
			4	303.20
15/05/2025	10:17:40.057	20		303.20
			20	303.20
			20	303.20
15/05/2025	10:17:36.366	1		303.50
			1	303.50
			1	303.50
15/05/2025	10:16:51.604	20		303.05
			20	303.05
			20	303.05
15/05/2025	10:16:49.068	10		303.10
			10	303.10
			10	303.10
15/05/2025	10:16:22.749	25		303.10
			25	303.10
			25	303.10
15/05/2025	10:16:08.379	200		303.25
			200	303.25
			200	303.25
15/05/2025	10:15:53.875	8		303.00
			8	303.00
			8	303.00
15/05/2025	10:15:45.351	6		302.80
			6	302.80
			6	302.80
15/05/2025	10:15:11.461	40		302.95
			40	302.95
			40	302.95
15/05/2025	10:15:06.948	80		302.80
			80	302.80
			80	302.80
15/05/2025	10:14:53.294	60		302.50
			60	302.50
			60	302.50
15/05/2025	10:14:31.594	20		302.75
			20	302.75
			20	302.75
15/05/2025	10:14:30.607	17		302.90
			17	302.90
			17	302.90
15/05/2025	10:14:25.316	1		302.70
			1	302.70
			1	302.70
15/05/2025	10:14:25.280	1		302.70
			1	302.70
			1	302.70
15/05/2025	10:14:14.578	23		302.80
			10	302.80
			4	302.80
			23	302.80
			9	302.80
15/05/2025	10:14:14.521	8		302.80
			8	302.80
			8	302.80
15/05/2025	10:13:57.128	4		303.15
			1	303.15
			3	303.15
			4	303.15
15/05/2025	10:13:46.705	285		303.05
			250	303.05
			285	303.05
			5	303.05
			30	303.05
15/05/2025	10:13:46.601	7		302.90
			7	302.90
			2	302.90
			5	302.90
15/05/2025	10:13:34.676	10		303.15
			10	303.15
			10	303.15
15/05/2025	10:13:14.761	1		303.25
			1	303.25
			1	303.25
15/05/2025	10:12:52.220	2		303.45
			2	303.45
			2	303.45
15/05/2025	10:12:50.142	2		303.30
			2	303.30
			2	303.30
15/05/2025	10:12:39.109	65		303.65
			65	303.65
			65	303.65
15/05/2025	10:12:21.433	17		303.90
			17	303.90
			17	303.90
15/05/2025	10:12:09.567	24		304.00
			24	304.00
			24	304.00
15/05/2025	10:11:02.633	2		304.30
			2	304.30
			2	304.30
15/05/2025	10:11:00.914	25		304.20
			25	304.20
			25	304.20
15/05/2025	10:10:41.580	72		304.00
			3	304.00
			20	304.00
			32	304.00
			20	304.00
			69	304.00
15/05/2025	10:10:07.427	300		304.00
			300	304.00
			293	304.00
			2	304.00
			5	304.00
15/05/2025	10:09:52.336	3		304.20
			3	304.20
			3	304.20
15/05/2025	10:09:39.132	10		304.10
			5	304.10
			10	304.10
			3	304.10
			2	304.10
15/05/2025	10:09:39.007	20		304.10
			20	304.10
			20	304.10
15/05/2025	10:09:37.903	1		304.50
			1	304.50
			1	304.50
15/05/2025	10:09:35.739	393		304.50
			56	304.50
			337	304.50
			367	304.50
			1	304.50
			25	304.50
15/05/2025	10:08:56.766	300		304.50
			300	304.50
			300	304.50
15/05/2025	10:08:23.304	2		304.80
			2	304.80
			2	304.80
15/05/2025	10:08:18.134	4		304.80
			4	304.80
			4	304.80
15/05/2025	10:07:49.186	25		304.85
			25	304.85
			25	304.85
15/05/2025	10:07:39.038	1		304.85
			1	304.85
			1	304.85
15/05/2025	10:07:35.410	1		304.55
			1	304.55
			1	304.55
15/05/2025	10:07:25.268	8		304.55
			8	304.55
			8	304.55
15/05/2025	10:06:45.032	300		304.50
			300	304.50
			300	304.50
15/05/2025	10:06:32.458	10		304.50
			10	304.50
			10	304.50
15/05/2025	10:06:26.310	4		304.50
			4	304.50
			4	304.50
15/05/2025	10:06:21.485	20		304.55
			20	304.55
			20	304.55
15/05/2025	10:06:18.442	1		304.55
			1	304.55
			1	304.55
15/05/2025	10:06:11.529	5		304.55
			5	304.55
			5	304.55
15/05/2025	10:06:09.989	4		304.85
			4	304.85
			4	304.85
15/05/2025	10:06:09.505	4		304.55
			4	304.55
			4	304.55
15/05/2025	10:06:09.066	10		304.85
			10	304.85
			10	304.85
15/05/2025	10:05:51.104	1		304.95
			1	304.95
			1	304.95
15/05/2025	10:05:39.923	1		304.85
			1	304.85
			1	304.85
15/05/2025	10:05:25.669	4		305.00
			4	305.00
			4	305.00
15/05/2025	10:02:55.213	42		306.15
			42	306.15
			42	306.15
15/05/2025	10:02:44.414	2		306.05
			2	306.05
			2	306.05
15/05/2025	10:02:23.201	81		306.00
			81	306.00
			81	306.00
15/05/2025	10:01:32.018	1		305.00
			1	305.00
			1	305.00
15/05/2025	10:01:19.913	50		304.90
			50	304.90
			50	304.90
15/05/2025	10:01:17.793	2		305.00
			2	305.00
			2	305.00
15/05/2025	10:00:55.095	1		304.95
			1	304.95
			1	304.95
15/05/2025	10:00:11.692	18		304.50
			18	304.50
			18	304.50
15/05/2025	10:00:10.654	15		304.75
			15	304.75
			15	304.75
15/05/2025	10:00:10.324	1		304.50
			1	304.50
			1	304.50
15/05/2025	10:00:10.225	1		304.70
			1	304.70
			1	304.70
15/05/2025	09:59:35.099	5		304.70
			5	304.70
			5	304.70
15/05/2025	09:59:33.756	421		304.90
			421	304.90
			421	304.90
15/05/2025	09:59:30.813	300		304.85
			300	304.85
			300	304.85
15/05/2025	09:59:06.023	300		305.05
			300	305.05
			300	305.05
15/05/2025	09:58:56.996	6		304.70
			6	304.70
			6	304.70
15/05/2025	09:58:39.199	300		304.80
			300	304.80
			300	304.80
15/05/2025	09:58:33.095	8		304.70
			8	304.70
			8	304.70
15/05/2025	09:58:07.735	300		304.65
			300	304.65
			300	304.65
15/05/2025	09:57:36.532	2		304.55
			2	304.55
			2	304.55
15/05/2025	09:57:21.817	5		304.55
			5	304.55
			5	304.55
15/05/2025	09:56:22.412	16		304.50
			16	304.50
			10	304.50
			6	304.50
15/05/2025	09:56:22.351	50		304.50
			50	304.50
			50	304.50
15/05/2025	09:55:29.794	2		304.60
			2	304.60
			2	304.60
15/05/2025	09:55:27.907	3		304.85
			3	304.85
			3	304.85
15/05/2025	09:55:21.768	5		304.85
			5	304.85
			5	304.85
15/05/2025	09:55:03.819	300		304.75
			300	304.75
			300	304.75
15/05/2025	09:55:02.512	300		304.75
			300	304.75
			300	304.75
15/05/2025	09:54:50.287	130		304.65
			130	304.65
			130	304.65
15/05/2025	09:54:46.976	7		304.65
			7	304.65
			7	304.65
15/05/2025	09:54:40.937	10		304.70
			10	304.70
			9	304.70
			1	304.70
15/05/2025	09:53:24.944	300		305.00
			300	305.00
			300	305.00
15/05/2025	09:53:11.683	8		305.00
			8	305.00
			8	305.00
15/05/2025	09:52:50.718	99		304.95
			99	304.95
			99	304.95
15/05/2025	09:52:12.954	1		305.00
			1	305.00
			1	305.00
15/05/2025	09:51:51.737	50		305.05
			50	305.05
			20	305.05
			30	305.05
15/05/2025	09:50:48.042	300		305.25
			300	305.25
			300	305.25
15/05/2025	09:50:25.204	300		305.20
			10	305.20
			290	305.20
			300	305.20
15/05/2025	09:50:15.215	5		305.10
			1	305.10
			1	305.10
			5	305.10
			3	305.10
15/05/2025	09:49:20.665	300		305.20
			300	305.20
			300	305.20
15/05/2025	09:48:39.475	1		305.00
			1	305.00
			1	305.00
15/05/2025	09:48:10.180	7		305.10
			7	305.10
			7	305.10
15/05/2025	09:47:48.368	10		305.00
			10	305.00
			10	305.00
15/05/2025	09:47:36.885	40		305.00
			2	305.00
			40	305.00
			38	305.00
15/05/2025	09:47:14.799	300		305.20
			300	305.20
			300	305.20
15/05/2025	09:46:46.155	15		305.00
			15	305.00
			15	305.00
15/05/2025	09:46:37.371	19		304.95
			19	304.95
			19	304.95
15/05/2025	09:46:35.165	57		305.00
			57	305.00
			57	305.00
15/05/2025	09:46:16.311	6		305.00
			6	305.00
			6	305.00
15/05/2025	09:46:11.109	75		305.00
			75	305.00
			75	305.00
15/05/2025	09:45:58.749	30		305.00
			30	305.00
			30	305.00
15/05/2025	09:45:27.210	4		304.85
			4	304.85
			4	304.85
15/05/2025	09:45:22.413	10		304.80
			10	304.80
			10	304.80
15/05/2025	09:44:48.725	10		304.80
			10	304.80
			10	304.80
15/05/2025	09:44:44.507	72		304.85
			72	304.85
			72	304.85
15/05/2025	09:44:39.689	3		304.60
			3	304.60
			3	304.60
15/05/2025	09:44:35.081	436		304.60
			4	304.60
			4	304.60
			1	304.60
			5	304.60
			17	304.60
			15	304.60
			4	304.60
			35	304.60
			32	304.60
			50	304.60
			190	304.60
			421	304.60
			80	304.60
			1	304.60
			10	304.60
			3	304.60
15/05/2025	09:44:07.863	299		305.00
			25	305.00
			10	305.00
			299	305.00
			15	305.00
			33	305.00
			6	305.00
			10	305.00
			200	305.00
15/05/2025	09:44:01.412	4		305.05
			4	305.05
			4	305.05
15/05/2025	09:43:58.623	9		305.05
			9	305.05
			9	305.05
15/05/2025	09:43:46.539	1		305.15
			1	305.15
			1	305.15
15/05/2025	09:43:38.413	88		305.05
			88	305.05
			88	305.05
15/05/2025	09:43:20.801	67		305.25
			67	305.25
			67	305.25
15/05/2025	09:42:57.806	2		305.05
			2	305.05
			2	305.05
15/05/2025	09:42:39.063	18		305.05
			18	305.05
			18	305.05
15/05/2025	09:42:38.301	1		305.05
			1	305.05
			1	305.05
15/05/2025	09:42:25.037	15		305.05
			15	305.05
			15	305.05
15/05/2025	09:42:20.143	70		305.05
			70	305.05
			70	305.05
15/05/2025	09:42:17.010	33		305.30
			33	305.30
			33	305.30
15/05/2025	09:42:13.547	1		305.05
			1	305.05
			1	305.05
15/05/2025	09:41:52.267	20		305.30
			20	305.30
			20	305.30
15/05/2025	09:41:33.114	4		305.15
			4	305.15
			4	305.15
15/05/2025	09:41:24.435	1		305.35
			1	305.35
			1	305.35
15/05/2025	09:41:12.983	560		305.10
			560	305.10
			560	305.10
15/05/2025	09:41:12.616	29		305.05
			20	305.05
			29	305.05
			9	305.05
15/05/2025	09:41:12.572	191		305.10
			1	305.10
			1	305.10
			190	305.10
			100	305.10
			90	305.10
15/05/2025	09:40:21.815	300		305.30
			300	305.30
			300	305.30
15/05/2025	09:40:15.309	1		305.35
			1	305.35
			1	305.35
15/05/2025	09:39:57.856	8		305.45
			8	305.45
			8	305.45
15/05/2025	09:39:47.842	1		305.35
			1	305.35
			1	305.35
15/05/2025	09:39:45.019	1		305.35
			1	305.35
			1	305.35
15/05/2025	09:39:13.936	10		305.50
			10	305.50
			10	305.50
15/05/2025	09:38:26.505	20		305.55
			20	305.55
			20	305.55
15/05/2025	09:38:16.298	1		305.55
			1	305.55
			1	305.55
15/05/2025	09:37:42.580	18		305.45
			18	305.45
			18	305.45
15/05/2025	09:36:46.917	1		305.60
			1	305.60
			1	305.60
15/05/2025	09:36:38.563	3		305.50
			3	305.50
			3	305.50
15/05/2025	09:36:06.371	1		305.75
			1	305.75
			1	305.75
15/05/2025	09:35:48.460	1		305.85
			1	305.85
			1	305.85
15/05/2025	09:35:40.780	30		305.65
			30	305.65
			30	305.65
15/05/2025	09:35:39.307	4		305.90
			4	305.90
			4	305.90
15/05/2025	09:35:29.053	1		305.65
			1	305.65
			1	305.65
15/05/2025	09:35:20.436	10		305.85
			10	305.85
			10	305.85
15/05/2025	09:35:10.200	36		305.85
			36	305.85
			36	305.85
15/05/2025	09:35:04.999	35		305.85
			35	305.85
			35	305.85
15/05/2025	09:34:50.646	50		305.60
			50	305.60
			50	305.60

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: 1 673.00
Ask: 1 674.00
Volume: 44 132
+4.69%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 11:00:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice