Tradegate Exchange

Tesla Inc.

965

847

240.50

Date	Time	Volume	Order Volume	Price
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
06/05/2025	16:23:59.059	15		242.50
			15	242.50
			15	242.50
06/05/2025	16:23:43.727	4		242.55
			4	242.55
			4	242.55
06/05/2025	16:23:23.173	50		243.00
			50	243.00
			50	243.00
06/05/2025	16:22:58.500	50		242.90
			50	242.90
			50	242.90
06/05/2025	16:22:57.419	25		242.80
			25	242.80
			25	242.80
06/05/2025	16:21:50.167	5		242.05
			5	242.05
			5	242.05
06/05/2025	16:21:14.732	12		241.90
			12	241.90
			12	241.90
06/05/2025	16:21:03.916	7		242.00
			7	242.00
			7	242.00
06/05/2025	16:21:01.936	100		242.05
			100	242.05
			100	242.05
06/05/2025	16:20:19.802	52		242.10
			52	242.10
			52	242.10
06/05/2025	16:19:41.467	216		241.40
			216	241.40
			216	241.40
06/05/2025	16:18:52.292	3		240.95
			3	240.95
			3	240.95
06/05/2025	16:18:17.370	1		241.20
			1	241.20
			1	241.20
06/05/2025	16:17:03.728	1		240.90
			1	240.90
			1	240.90
06/05/2025	16:15:42.919	1		240.40
			1	240.40
			1	240.40
06/05/2025	16:15:40.371	1		240.50
			1	240.50
			1	240.50
06/05/2025	16:15:25.374	100		241.10
			100	241.10
			100	241.10
06/05/2025	16:15:12.386	1		240.80
			1	240.80
			1	240.80
06/05/2025	16:14:39.622	216		241.00
			216	241.00
			216	241.00
06/05/2025	16:14:06.431	15		241.45
			15	241.45
			15	241.45
06/05/2025	16:13:37.777	10		241.20
			10	241.20
			10	241.20
06/05/2025	16:13:30.288	10		241.35
			10	241.35
			10	241.35
06/05/2025	16:13:00.851	10		241.45
			10	241.45
			10	241.45
06/05/2025	16:12:33.196	412		241.40
			412	241.40
			412	241.40
06/05/2025	16:12:04.255	500		241.20
			500	241.20
			500	241.20
06/05/2025	16:12:04.150	5		241.20
			5	241.20
			5	241.20
06/05/2025	16:09:15.005	10		240.75
			10	240.75
			10	240.75
06/05/2025	16:08:28.594	10		240.60
			10	240.60
			10	240.60
06/05/2025	16:07:40.837	4		240.85
			4	240.85
			4	240.85
06/05/2025	16:06:24.744	50		240.90
			50	240.90
			50	240.90
06/05/2025	16:05:38.479	3		240.80
			3	240.80
			3	240.80
06/05/2025	16:03:09.952	10		240.00
			10	240.00
			10	240.00
06/05/2025	16:02:39.148	6		240.40
			6	240.40
			6	240.40
06/05/2025	16:02:04.469	50		240.70
			50	240.70
			50	240.70
06/05/2025	16:01:38.194	10		240.35
			10	240.35
			10	240.35
06/05/2025	16:01:35.713	20		240.30
			20	240.30
			20	240.30
06/05/2025	16:01:08.135	1		240.60
			1	240.60
			1	240.60
06/05/2025	16:00:54.787	200		240.25
			200	240.25
			200	240.25
06/05/2025	16:00:21.459	200		239.65
			200	239.65
			200	239.65
06/05/2025	16:00:17.018	3		239.75
			3	239.75
			3	239.75
06/05/2025	16:00:16.899	20		239.80
			20	239.80
			20	239.80
06/05/2025	16:00:05.109	3		239.95
			3	239.95
			3	239.95
06/05/2025	15:59:56.341	10		240.05
			10	240.05
			10	240.05
06/05/2025	15:59:54.085	296		239.90
			10	239.90
			50	239.90
			246	239.90
			286	239.90
06/05/2025	15:59:53.982	63		240.00
			20	240.00
			18	240.00
			1	240.00
			10	240.00
			63	240.00
			10	240.00
			4	240.00
06/05/2025	15:59:13.088	85		240.35
			85	240.35
			85	240.35
06/05/2025	15:58:58.153	1		241.15
			1	241.15
			1	241.15
06/05/2025	15:58:52.328	3		240.90
			3	240.90
			3	240.90
06/05/2025	15:58:14.110	30		241.85
			30	241.85
			30	241.85
06/05/2025	15:58:10.751	4		241.75
			4	241.75
			4	241.75
06/05/2025	15:57:51.459	40		241.60
			40	241.60
			40	241.60
06/05/2025	15:57:07.936	10		241.90
			10	241.90
			10	241.90
06/05/2025	15:56:28.497	15		241.70
			15	241.70
			15	241.70
06/05/2025	15:55:48.932	20		240.90
			20	240.90
			20	240.90
06/05/2025	15:55:46.287	90		241.00
			90	241.00
			90	241.00
06/05/2025	15:54:22.816	10		240.60
			10	240.60
			10	240.60
06/05/2025	15:54:02.897	412		240.55
			412	240.55
			412	240.55
06/05/2025	15:54:00.952	500		240.60
			500	240.60
			500	240.60
06/05/2025	15:52:51.855	20		241.50
			20	241.50
			20	241.50
06/05/2025	15:52:33.834	1		241.60
			1	241.60
			1	241.60
06/05/2025	15:52:28.081	3		241.60
			3	241.60
			3	241.60
06/05/2025	15:52:01.028	25		241.00
			25	241.00
			25	241.00
06/05/2025	15:50:17.756	20		241.50
			20	241.50
			20	241.50
06/05/2025	15:48:36.850	7		241.40
			7	241.40
			7	241.40
06/05/2025	15:48:29.234	100		241.45
			100	241.45
			100	241.45
06/05/2025	15:48:07.214	75		241.85
			75	241.85
			75	241.85
06/05/2025	15:47:25.162	1		242.65
			1	242.65
			1	242.65
06/05/2025	15:46:57.338	20		242.90
			20	242.90
			20	242.90
06/05/2025	15:46:06.645	246		243.00
			246	243.00
			246	243.00
06/05/2025	15:45:40.700	1		243.45
			1	243.45
			1	243.45
06/05/2025	15:44:39.491	25		243.90
			25	243.90
			25	243.90
06/05/2025	15:44:12.434	10		243.35
			10	243.35
			10	243.35
06/05/2025	15:43:36.848	900		243.50
			900	243.50
			500	243.50
			400	243.50
06/05/2025	15:43:29.957	500		243.50
			500	243.50
			500	243.50
06/05/2025	15:42:33.707	1		244.20
			1	244.20
			1	244.20
06/05/2025	15:41:56.909	3		243.95
			3	243.95
			3	243.95
06/05/2025	15:41:20.485	1		244.30
			1	244.30
			1	244.30
06/05/2025	15:41:14.684	50		244.35
			50	244.35
			50	244.35
06/05/2025	15:41:06.951	14		244.30
			14	244.30
			14	244.30
06/05/2025	15:40:43.851	1		243.90
			1	243.90
			1	243.90
06/05/2025	15:40:43.088	30		243.85
			29	243.85
			1	243.85
			30	243.85
06/05/2025	15:40:19.707	20		244.80
			20	244.80
			20	244.80
06/05/2025	15:39:22.428	25		243.85
			25	243.85
			25	243.85
06/05/2025	15:38:28.585	29		242.40
			29	242.40
			29	242.40
06/05/2025	15:38:23.513	13		242.25
			13	242.25
			13	242.25
06/05/2025	15:38:16.943	75		242.45
			75	242.45
			75	242.45
06/05/2025	15:38:14.291	3		243.10
			3	243.10
			3	243.10
06/05/2025	15:37:43.902	1		243.25
			1	243.25
			1	243.25
06/05/2025	15:37:40.080	1		243.30
			1	243.30
			1	243.30
06/05/2025	15:37:10.685	197		243.45
			197	243.45
			197	243.45
06/05/2025	15:37:01.773	100		243.50
			100	243.50
			100	243.50
06/05/2025	15:36:37.675	17		243.40
			17	243.40
			17	243.40
06/05/2025	15:36:29.293	15		243.00
			15	243.00
			15	243.00
06/05/2025	15:36:15.885	5		242.35
			5	242.35
			5	242.35
06/05/2025	15:36:07.672	2		242.35
			2	242.35
			2	242.35
06/05/2025	15:35:17.782	75		241.85
			4	241.85
			71	241.85
			75	241.85
06/05/2025	15:34:30.059	3		242.40
			3	242.40
			3	242.40
06/05/2025	15:34:05.706	7		242.70
			7	242.70
			7	242.70
06/05/2025	15:33:56.686	50		242.70
			50	242.70
			50	242.70
06/05/2025	15:33:37.089	75		242.25
			75	242.25
			75	242.25
06/05/2025	15:32:51.086	5		242.90
			5	242.90
			5	242.90
06/05/2025	15:32:22.090	50		241.70
			48	241.70
			50	241.70
			2	241.70
06/05/2025	15:32:21.547	15		241.85
			15	241.85
			15	241.85
06/05/2025	15:32:13.027	200		241.70
			200	241.70
			200	241.70
06/05/2025	15:31:49.763	74		241.00
			74	241.00
			74	241.00
06/05/2025	15:31:49.686	400		241.00
			400	241.00
			400	241.00
06/05/2025	15:31:49.269	270		241.00
			270	241.00
			270	241.00

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: 1 642.00
Ask: 1 644.50
Volume: 143 333
-0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 19:40:49

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice