Tradegate Exchange

Tesla Inc.

957

896

390.55

Date	Time	Volume	Order Volume	Price
05/12/2025	21:59:58.299	26		390.55
			26	390.55
			26	390.55
05/12/2025	21:59:51.332	3		390.55
			3	390.55
			3	390.55
05/12/2025	21:59:26.695	26		390.65
			26	390.65
			26	390.65
05/12/2025	21:58:41.501	10		390.55
			10	390.55
			10	390.55
05/12/2025	21:56:29.294	14		390.85
			14	390.85
			14	390.85
05/12/2025	21:56:24.131	26		390.85
			26	390.85
			26	390.85
05/12/2025	21:55:39.273	29		391.00
			29	391.00
			29	391.00
05/12/2025	21:54:16.264	50		390.60
			50	390.60
			50	390.60
05/12/2025	21:54:12.205	11		390.65
			11	390.65
			11	390.65
05/12/2025	21:51:54.337	11		390.50
			11	390.50
			11	390.50
05/12/2025	21:48:09.097	18		390.35
			18	390.35
			18	390.35
05/12/2025	21:45:07.876	7		390.70
			7	390.70
			7	390.70
05/12/2025	21:41:22.328	18		390.65
			18	390.65
			18	390.65
05/12/2025	21:40:02.511	20		390.75
			20	390.75
			20	390.75
05/12/2025	21:36:20.538	100		390.95
			100	390.95
			100	390.95
05/12/2025	21:33:50.450	6		390.75
			6	390.75
			6	390.75
05/12/2025	21:27:11.203	10		391.25
			10	391.25
			10	391.25
05/12/2025	21:21:48.627	6		391.10
			6	391.10
			6	391.10
05/12/2025	21:21:32.301	30		391.20
			30	391.20
			30	391.20
05/12/2025	21:21:30.398	4		391.20
			4	391.20
			4	391.20
05/12/2025	21:18:56.853	259		391.05
			259	391.05
			259	391.05
05/12/2025	21:05:40.518	96		390.70
			96	390.70
			96	390.70
05/12/2025	21:03:18.951	70		390.95
			70	390.95
			70	390.95
05/12/2025	21:01:44.900	2		391.15
			2	391.15
			2	391.15
05/12/2025	20:57:34.459	5		391.45
			5	391.45
			5	391.45
05/12/2025	20:56:46.549	18		391.00
			15	391.00
			3	391.00
			18	391.00
05/12/2025	20:56:21.541	2		390.95
			2	390.95
			2	390.95
05/12/2025	20:56:20.050	20		390.90
			20	390.90
			20	390.90
05/12/2025	20:55:03.645	1		390.85
			1	390.85
			1	390.85
05/12/2025	20:54:33.755	1		391.10
			1	391.10
			1	391.10
05/12/2025	20:47:07.742	28		390.10
			28	390.10
			28	390.10
05/12/2025	20:45:41.139	30		390.25
			30	390.25
			30	390.25
05/12/2025	20:45:24.826	10		390.20
			10	390.20
			10	390.20
05/12/2025	20:38:47.900	1		390.75
			1	390.75
			1	390.75
05/12/2025	20:33:14.105	12		390.25
			12	390.25
			12	390.25
05/12/2025	20:25:08.520	1		390.20
			1	390.20
			1	390.20
05/12/2025	20:24:48.083	1		390.00
			1	390.00
			1	390.00
05/12/2025	20:24:36.824	40		390.00
			40	390.00
			40	390.00
05/12/2025	20:23:15.512	1		390.20
			1	390.20
			1	390.20
05/12/2025	20:18:09.848	12		389.90
			12	389.90
			12	389.90
05/12/2025	20:18:07.432	1		390.00
			1	390.00
			1	390.00
05/12/2025	20:17:30.534	4		389.75
			4	389.75
			4	389.75
05/12/2025	20:17:30.453	5		389.75
			5	389.75
			5	389.75
05/12/2025	20:10:53.528	50		389.80
			50	389.80
			45	389.80
			5	389.80
05/12/2025	20:09:34.231	8		390.05
			8	390.05
			8	390.05
05/12/2025	20:04:55.264	33		390.35
			33	390.35
			33	390.35
05/12/2025	20:01:34.718	10		390.15
			10	390.15
			10	390.15
05/12/2025	20:01:04.858	1		390.30
			1	390.30
			1	390.30
05/12/2025	19:54:46.402	13		390.40
			13	390.40
			13	390.40
05/12/2025	19:52:54.367	13		390.45
			13	390.45
			13	390.45
05/12/2025	19:48:15.134	1		390.20
			1	390.20
			1	390.20
05/12/2025	19:48:06.474	2		390.50
			2	390.50
			2	390.50
05/12/2025	19:47:59.861	50		390.15
			50	390.15
			50	390.15
05/12/2025	19:43:51.430	2		390.20
			2	390.20
			2	390.20
05/12/2025	19:43:28.703	25		390.45
			25	390.45
			25	390.45
05/12/2025	19:42:14.338	13		390.25
			13	390.25
			13	390.25
05/12/2025	19:41:44.308	62		390.30
			62	390.30
			62	390.30
05/12/2025	19:39:01.701	100		391.00
			100	391.00
			100	391.00
05/12/2025	19:38:25.654	100		390.80
			100	390.80
			100	390.80
05/12/2025	19:38:13.059	100		390.80
			100	390.80
			100	390.80
05/12/2025	19:36:59.940	15		390.55
			15	390.55
			15	390.55
05/12/2025	19:35:08.483	1		391.25
			1	391.25
			1	391.25
05/12/2025	19:34:37.073	1		391.05
			1	391.05
			1	391.05
05/12/2025	19:32:45.775	3		391.30
			3	391.30
			3	391.30
05/12/2025	19:32:20.532	51		390.95
			51	390.95
			51	390.95
05/12/2025	19:31:07.228	1		391.30
			1	391.30
			1	391.30
05/12/2025	19:30:34.405	1		391.00
			1	391.00
			1	391.00
05/12/2025	19:29:47.866	100		390.80
			100	390.80
			100	390.80
05/12/2025	19:26:04.793	50		390.35
			50	390.35
			50	390.35
05/12/2025	19:22:21.653	9		390.00
			9	390.00
			9	390.00
05/12/2025	19:21:31.221	3		390.25
			3	390.25
			3	390.25
05/12/2025	19:21:08.983	1		390.30
			1	390.30
			1	390.30
05/12/2025	19:20:37.469	1		390.15
			1	390.15
			1	390.15
05/12/2025	19:14:52.233	2		390.00
			2	390.00
			2	390.00
05/12/2025	19:14:30.220	7		390.35
			7	390.35
			7	390.35
05/12/2025	19:14:04.724	2		390.45
			2	390.45
			2	390.45
05/12/2025	19:10:19.693	1		390.40
			1	390.40
			1	390.40
05/12/2025	19:08:15.240	10		390.20
			10	390.20
			10	390.20
05/12/2025	19:07:32.230	10		389.90
			10	389.90
			10	389.90
05/12/2025	19:07:08.643	1		390.35
			1	390.35
			1	390.35
05/12/2025	19:06:37.014	2		390.15
			2	390.15
			2	390.15
05/12/2025	19:04:19.821	1		390.10
			1	390.10
			1	390.10
05/12/2025	19:03:20.540	30		390.50
			30	390.50
			30	390.50
05/12/2025	19:01:43.152	1		390.20
			1	390.20
			1	390.20
05/12/2025	19:00:07.024	12		390.30
			12	390.30
			12	390.30
05/12/2025	18:55:56.764	1		390.15
			1	390.15
			1	390.15
05/12/2025	18:55:48.109	50		390.40
			50	390.40
			50	390.40
05/12/2025	18:53:53.957	51		390.50
			51	390.50
			51	390.50
05/12/2025	18:52:47.798	25		390.50
			25	390.50
			25	390.50
05/12/2025	18:52:38.969	1		390.75
			1	390.75
			1	390.75
05/12/2025	18:52:22.679	9		390.45
			9	390.45
			9	390.45
05/12/2025	18:47:44.410	1		390.25
			1	390.25
			1	390.25
05/12/2025	18:47:31.721	3		389.90
			3	389.90
			3	389.90
05/12/2025	18:47:14.019	1		390.15
			1	390.15
			1	390.15
05/12/2025	18:40:29.959	1		389.90
			1	389.90
			1	389.90
05/12/2025	18:40:27.565	18		390.25
			18	390.25
			18	390.25
05/12/2025	18:38:04.935	1		389.90
			1	389.90
			1	389.90
05/12/2025	18:37:34.088	3		389.80
			3	389.80
			3	389.80
05/12/2025	18:35:27.950	82		389.60
			82	389.60
			82	389.60
05/12/2025	18:34:33.559	15		389.95
			15	389.95
			15	389.95
05/12/2025	18:33:38.750	1		389.70
			1	389.70
			1	389.70
05/12/2025	18:27:26.186	8		389.50
			8	389.50
			8	389.50
05/12/2025	18:25:24.765	1		390.00
			1	390.00
			1	390.00
05/12/2025	18:12:12.561	3		389.60
			3	389.60
			3	389.60
05/12/2025	18:10:40.410	1		389.65
			1	389.65
			1	389.65
05/12/2025	18:10:20.782	1		390.05
			1	390.05
			1	390.05
05/12/2025	18:10:07.701	1		390.00
			1	390.00
			1	390.00
05/12/2025	18:09:35.814	1		389.75
			1	389.75
			1	389.75
05/12/2025	18:08:08.440	1		389.95
			1	389.95
			1	389.95
05/12/2025	18:07:49.179	13		390.00
			13	390.00
			13	390.00
05/12/2025	18:07:30.795	1		390.05
			1	390.05
			1	390.05
05/12/2025	18:04:39.486	1		390.90
			1	390.90
			1	390.90
05/12/2025	18:04:23.902	13		391.00
			13	391.00
			13	391.00
05/12/2025	18:00:26.583	22		391.00
			22	391.00
			22	391.00
05/12/2025	17:59:33.199	1		391.35
			1	391.35
			1	391.35
05/12/2025	17:58:13.769	25		391.65
			25	391.65
			25	391.65
05/12/2025	17:57:29.357	64		391.15
			64	391.15
			64	391.15
05/12/2025	17:54:49.634	4		391.15
			4	391.15
			4	391.15
05/12/2025	17:52:54.034	2		390.95
			2	390.95
			2	390.95
05/12/2025	17:46:49.125	20		390.40
			20	390.40
			20	390.40
05/12/2025	17:46:22.484	103		390.90
			103	390.90
			103	390.90
05/12/2025	17:45:46.290	1		390.80
			1	390.80
			1	390.80
05/12/2025	17:45:21.221	125		390.55
			125	390.55
			125	390.55
05/12/2025	17:44:10.888	1		390.30
			1	390.30
			1	390.30
05/12/2025	17:43:19.771	5		390.30
			5	390.30
			5	390.30
05/12/2025	17:42:31.830	3		390.20
			3	390.20
			3	390.20
05/12/2025	17:41:08.000	1		390.20
			1	390.20
			1	390.20
05/12/2025	17:40:34.497	16		390.00
			16	390.00
			16	390.00
05/12/2025	17:39:16.201	2		389.95
			2	389.95
			2	389.95
05/12/2025	17:38:52.090	30		390.00
			30	390.00
			30	390.00
05/12/2025	17:36:37.487	2		389.75
			2	389.75
			2	389.75
05/12/2025	17:36:17.863	1		389.65
			1	389.65
			1	389.65
05/12/2025	17:36:01.757	1		389.75
			1	389.75
			1	389.75
05/12/2025	17:35:00.002	1		389.45
			1	389.45
			1	389.45
05/12/2025	17:34:05.975	4		389.70
			4	389.70
			4	389.70
05/12/2025	17:32:14.061	2		388.60
			2	388.60
			2	388.60
05/12/2025	17:31:33.807	130		389.00
			100	389.00
			30	389.00
			130	389.00
05/12/2025	17:31:24.916	20		389.20
			20	389.20
			20	389.20
05/12/2025	17:30:48.979	3		389.70
			3	389.70
			3	389.70
05/12/2025	17:29:31.297	20		389.75
			20	389.75
			20	389.75
05/12/2025	17:29:20.530	40		389.55
			40	389.55
			40	389.55
05/12/2025	17:28:52.832	70		389.75
			70	389.75
			70	389.75
05/12/2025	17:23:58.581	50		389.50
			50	389.50
			50	389.50
05/12/2025	17:22:46.727	10		390.10
			10	390.10
			10	390.10
05/12/2025	17:22:34.532	9		390.20
			9	390.20
			9	390.20
05/12/2025	17:22:28.307	1		390.20
			1	390.20
			1	390.20
05/12/2025	17:21:15.537	20		390.00
			20	390.00
			20	390.00
05/12/2025	17:21:10.196	17		389.80
			17	389.80
			17	389.80
05/12/2025	17:20:53.638	30		389.70
			30	389.70
			30	389.70
05/12/2025	17:20:36.154	9		389.60
			9	389.60
			9	389.60
05/12/2025	17:19:16.973	22		389.60
			22	389.60
			22	389.60
05/12/2025	17:17:22.433	10		389.50
			10	389.50
			10	389.50
05/12/2025	17:16:38.448	100		389.95
			100	389.95
			100	389.95
05/12/2025	17:16:19.222	1		389.95
			1	389.95
			1	389.95
05/12/2025	17:15:32.528	18		389.95
			18	389.95
			18	389.95
05/12/2025	17:15:32.479	10		390.00
			10	390.00
			10	390.00
05/12/2025	17:15:30.543	3		390.05
			3	390.05
			3	390.05
05/12/2025	17:15:27.327	1		390.10
			1	390.10
			1	390.10
05/12/2025	17:15:21.392	100		390.10
			100	390.10
			100	390.10
05/12/2025	17:15:06.794	1		390.30
			1	390.30
			1	390.30
05/12/2025	17:14:37.925	13		390.50
			13	390.50
			13	390.50
05/12/2025	17:13:40.876	6		391.00
			6	391.00
			6	391.00
05/12/2025	17:13:01.750	10		391.00
			10	391.00
			10	391.00
05/12/2025	17:12:45.698	1		391.25
			1	391.25
			1	391.25
05/12/2025	17:11:51.100	60		391.25
			60	391.25
			60	391.25
05/12/2025	17:09:28.876	1		391.65
			1	391.65
			1	391.65
05/12/2025	17:08:05.063	3		391.25
			3	391.25
			3	391.25
05/12/2025	17:06:33.634	57		391.30
			57	391.30
			57	391.30
05/12/2025	17:05:19.152	5		391.40
			5	391.40
			5	391.40
05/12/2025	17:04:07.286	1		391.60
			1	391.60
			1	391.60
05/12/2025	17:03:42.019	2		391.45
			2	391.45
			2	391.45
05/12/2025	17:01:52.010	1		391.40
			1	391.40
			1	391.40
05/12/2025	17:01:41.655	20		391.55
			20	391.55
			20	391.55
05/12/2025	17:00:42.235	21		392.25
			21	392.25
			21	392.25
05/12/2025	17:00:37.289	50		392.15
			50	392.15
			50	392.15
05/12/2025	16:58:22.224	1		391.45
			1	391.45
			1	391.45
05/12/2025	16:58:07.734	1		391.40
			1	391.40
			1	391.40
05/12/2025	16:57:50.418	1		391.40
			1	391.40
			1	391.40
05/12/2025	16:57:21.162	160		391.35
			160	391.35
			160	391.35
05/12/2025	16:57:00.682	600		391.20
			600	391.20
			600	391.20
05/12/2025	16:56:46.790	118		391.50
			118	391.50
			118	391.50
05/12/2025	16:56:21.571	3		391.80
			3	391.80
			3	391.80
05/12/2025	16:55:53.206	1		391.55
			1	391.55
			1	391.55
05/12/2025	16:55:15.122	55		391.85
			55	391.85
			55	391.85
05/12/2025	16:54:12.274	1		392.35
			1	392.35
			1	392.35
05/12/2025	16:53:57.626	12		392.60
			12	392.60
			12	392.60
05/12/2025	16:53:20.145	10		392.00
			10	392.00
			10	392.00
05/12/2025	16:52:50.003	35		392.25
			35	392.25
			35	392.25
05/12/2025	16:52:49.780	3		392.50
			3	392.50
			3	392.50
05/12/2025	16:52:42.648	30		392.40
			30	392.40
			30	392.40
05/12/2025	16:51:26.160	9		393.10
			9	393.10
			9	393.10
05/12/2025	16:50:55.418	1		393.35
			1	393.35
			1	393.35
05/12/2025	16:50:13.147	3		393.05
			3	393.05
			3	393.05
05/12/2025	16:49:59.226	10		393.75
			10	393.75
			10	393.75
05/12/2025	16:49:57.120	12		393.60
			12	393.60
			12	393.60
05/12/2025	16:49:42.765	157		393.50
			157	393.50
			157	393.50
05/12/2025	16:49:24.156	5		393.45
			5	393.45
			5	393.45
05/12/2025	16:49:08.003	1		393.60
			1	393.60
			1	393.60
05/12/2025	16:48:36.894	13		393.70
			13	393.70
			13	393.70
05/12/2025	16:48:31.477	1		393.50
			1	393.50
			1	393.50
05/12/2025	16:48:24.077	321		393.40
			321	393.40
			321	393.40
05/12/2025	16:48:15.794	30		393.50
			30	393.50
			30	393.50
05/12/2025	16:48:14.669	1		393.60
			1	393.60
			1	393.60
05/12/2025	16:47:54.060	100		393.25
			100	393.25
			100	393.25
05/12/2025	16:47:27.106	40		393.55
			40	393.55
			40	393.55
05/12/2025	16:47:17.409	11		393.45
			11	393.45
			11	393.45
05/12/2025	16:46:41.527	87		392.95
			87	392.95
			87	392.95
05/12/2025	16:46:19.624	647		392.50
			620	392.50
			647	392.50
			27	392.50
05/12/2025	16:46:11.289	2		392.35
			2	392.35
			2	392.35
05/12/2025	16:45:39.405	5		392.40
			5	392.40
			5	392.40
05/12/2025	16:45:25.066	5		392.60
			5	392.60
			5	392.60
05/12/2025	16:44:09.080	1		392.65
			1	392.65
			1	392.65
05/12/2025	16:43:51.467	1		392.55
			1	392.55
			1	392.55
05/12/2025	16:41:48.991	41		392.75
			41	392.75
			41	392.75
05/12/2025	16:40:57.156	2		392.40
			2	392.40
			2	392.40
05/12/2025	16:40:51.386	7		392.40
			7	392.40
			7	392.40
05/12/2025	16:40:35.741	100		392.40
			100	392.40
			100	392.40
05/12/2025	16:40:14.379	25		393.10
			25	393.10
			25	393.10
05/12/2025	16:40:10.578	684		393.00
			684	393.00
			34	393.00
			600	393.00
			50	393.00
05/12/2025	16:40:04.908	30		392.80
			30	392.80
			30	392.80
05/12/2025	16:39:25.308	15		392.45
			15	392.45
			15	392.45
05/12/2025	16:38:33.707	3		392.40
			3	392.40
			3	392.40
05/12/2025	16:38:33.161	100		392.25
			100	392.25
			100	392.25
05/12/2025	16:38:28.678	30		392.20
			30	392.20
			30	392.20
05/12/2025	16:38:21.445	456		392.00
			338	392.00
			456	392.00
			118	392.00
05/12/2025	16:37:07.685	1		391.40
			1	391.40
			1	391.40
05/12/2025	16:36:54.146	3		391.10
			3	391.10
			3	391.10
05/12/2025	16:36:46.342	1		391.10
			1	391.10
			1	391.10
05/12/2025	16:36:35.978	1		391.25
			1	391.25
			1	391.25
05/12/2025	16:35:40.736	11		391.10
			11	391.10
			11	391.10
05/12/2025	16:33:58.069	18		391.45
			18	391.45
			18	391.45
05/12/2025	16:33:32.875	8		391.35
			8	391.35
			8	391.35
05/12/2025	16:33:29.086	10		391.25
			10	391.25
			10	391.25
05/12/2025	16:32:15.671	3		391.40
			3	391.40
			3	391.40
05/12/2025	16:26:54.909	3		391.30
			3	391.30
			3	391.30
05/12/2025	16:26:15.623	3		391.50
			3	391.50
			3	391.50
05/12/2025	16:26:14.116	8		391.65
			8	391.65
			8	391.65
05/12/2025	16:24:39.878	30		391.20
			30	391.20
			30	391.20
05/12/2025	16:23:10.529	100		391.15
			100	391.15
			100	391.15
05/12/2025	16:21:59.951	1		390.75
			1	390.75
			1	390.75
05/12/2025	16:21:08.723	1		390.70
			1	390.70
			1	390.70
05/12/2025	16:20:43.864	1		390.50
			1	390.50
			1	390.50
05/12/2025	16:20:14.073	28		390.40
			28	390.40
			28	390.40
05/12/2025	16:18:46.811	338		390.45
			338	390.45
			338	390.45
05/12/2025	16:18:45.195	118		390.50
			118	390.50
			118	390.50
05/12/2025	16:18:40.776	77		390.70
			77	390.70
			77	390.70
05/12/2025	16:18:03.811	3		390.60
			3	390.60
			3	390.60
05/12/2025	16:16:16.709	1		391.50
			1	391.50
			1	391.50
05/12/2025	16:16:14.548	541		391.30
			541	391.30
			541	391.30
05/12/2025	16:14:44.096	30		391.50
			30	391.50
			30	391.50
05/12/2025	16:13:26.226	4		392.00
			4	392.00
			4	392.00
05/12/2025	16:13:22.164	690		392.00
			10	392.00
			690	392.00
			680	392.00
05/12/2025	16:12:21.373	10		391.50
			10	391.50
			10	391.50
05/12/2025	16:08:10.453	10		391.30
			10	391.30
			10	391.30
05/12/2025	16:08:01.149	3		391.40
			3	391.40
			3	391.40
05/12/2025	16:07:47.318	200		391.30
			200	391.30
			200	391.30
05/12/2025	16:07:41.784	415		391.15
			415	391.15
			415	391.15
05/12/2025	16:07:37.605	1		391.35
			1	391.35
			1	391.35
05/12/2025	16:07:31.564	1		391.25
			1	391.25
			1	391.25
05/12/2025	16:07:15.259	1		391.35
			1	391.35
			1	391.35
05/12/2025	16:07:07.539	5		391.40
			5	391.40
			5	391.40
05/12/2025	16:06:19.958	30		391.75
			30	391.75
			30	391.75
05/12/2025	16:05:15.357	8		391.75
			8	391.75
			8	391.75
05/12/2025	16:05:00.565	17		391.70
			17	391.70
			17	391.70
05/12/2025	16:04:44.972	1		391.50
			1	391.50
			1	391.50
05/12/2025	16:02:56.859	120		392.00
			117	392.00
			3	392.00
			120	392.00
05/12/2025	16:02:43.304	7		391.80
			7	391.80
			7	391.80
05/12/2025	16:02:33.523	338		391.55
			338	391.55
			338	391.55
05/12/2025	16:00:09.509	3		390.60
			3	390.60
			3	390.60
05/12/2025	16:00:08.804	620		391.20
			620	391.20
			620	391.20
05/12/2025	16:00:05.725	1		391.20
			1	391.20
			1	391.20
05/12/2025	16:00:01.298	5		391.20
			5	391.20
			5	391.20
05/12/2025	15:58:58.352	3		390.60
			3	390.60
			3	390.60
05/12/2025	15:56:53.554	2		390.40
			2	390.40
			2	390.40
05/12/2025	15:56:19.429	6		389.80
			6	389.80
			6	389.80
05/12/2025	15:56:04.022	1		390.75
			1	390.75
			1	390.75
05/12/2025	15:55:36.118	29		390.45
			29	390.45
			29	390.45
05/12/2025	15:54:21.277	13		390.80
			13	390.80
			13	390.80
05/12/2025	15:53:56.366	3		390.80
			3	390.80
			3	390.80
05/12/2025	15:50:46.761	125		391.20
			125	391.20
			125	391.20
05/12/2025	15:50:45.207	1		391.15
			1	391.15
			1	391.15
05/12/2025	15:49:34.145	2		390.75
			2	390.75
			2	390.75
05/12/2025	15:47:33.173	1		391.65
			1	391.65
			1	391.65
05/12/2025	15:47:25.666	20		392.15
			20	392.15
			20	392.15
05/12/2025	15:47:18.606	1		391.70
			1	391.70
			1	391.70
05/12/2025	15:46:28.383	1		392.00
			1	392.00
			1	392.00
05/12/2025	15:46:14.405	3		391.55
			3	391.55
			3	391.55
05/12/2025	15:45:38.649	1		391.40
			1	391.40
			1	391.40
05/12/2025	15:45:22.956	1		391.50
			1	391.50
			1	391.50
05/12/2025	15:45:17.711	30		391.25
			30	391.25
			30	391.25
05/12/2025	15:45:11.891	1		391.00
			1	391.00
			1	391.00
05/12/2025	15:45:01.614	9		391.00
			9	391.00
			9	391.00
05/12/2025	15:44:58.832	3		390.95
			3	390.95
			3	390.95
05/12/2025	15:44:29.795	100		390.45
			100	390.45
			100	390.45
05/12/2025	15:44:02.125	10		389.95
			10	389.95
			10	389.95
05/12/2025	15:43:41.335	3		389.95
			3	389.95
			3	389.95
05/12/2025	15:43:26.564	25		390.40
			25	390.40
			25	390.40
05/12/2025	15:43:10.017	100		390.60
			100	390.60
			100	390.60
05/12/2025	15:42:39.911	1		389.80
			1	389.80
			1	389.80
05/12/2025	15:40:39.135	3		389.35
			3	389.35
			3	389.35
05/12/2025	15:39:19.631	2		391.55
			2	391.55
			2	391.55
05/12/2025	15:38:37.042	3		393.10
			3	393.10
			3	393.10
05/12/2025	15:38:28.013	3		393.00
			3	393.00
			3	393.00
05/12/2025	15:38:04.752	3		392.55
			3	392.55
			3	392.55
05/12/2025	15:37:34.740	68		393.00
			1	393.00
			68	393.00
			38	393.00
			29	393.00
05/12/2025	15:37:31.392	77		392.70
			77	392.70
			77	392.70
05/12/2025	15:37:28.303	8		392.50
			8	392.50
			8	392.50
05/12/2025	15:37:25.078	20		392.25
			20	392.25
			20	392.25
05/12/2025	15:37:24.264	200		392.20
			200	392.20
			200	392.20
05/12/2025	15:37:21.737	420		392.00
			267	392.00
			3	392.00
			420	392.00
			150	392.00
05/12/2025	15:36:45.558	30		391.40
			30	391.40
			30	391.40
05/12/2025	15:36:35.643	200		391.60
			200	391.60
			200	391.60
05/12/2025	15:36:33.413	135		391.50
			135	391.50
			5	391.50
			130	391.50
05/12/2025	15:36:30.998	47		391.25
			47	391.25
			47	391.25
05/12/2025	15:36:21.046	1		390.95
			1	390.95
			1	390.95
05/12/2025	15:36:10.833	179		391.35
			179	391.35
			179	391.35
05/12/2025	15:36:10.132	1		390.95
			1	390.95
			1	390.95
05/12/2025	15:36:06.769	2		390.90
			2	390.90
			2	390.90
05/12/2025	15:34:52.824	5		390.45
			5	390.45
			5	390.45
05/12/2025	15:32:28.531	43		390.25
			43	390.25
			43	390.25
05/12/2025	15:32:06.080	1		390.55
			1	390.55
			1	390.55
05/12/2025	15:31:45.089	3		391.40
			3	391.40
			3	391.40
05/12/2025	15:31:37.794	2		391.45
			2	391.45
			2	391.45
05/12/2025	15:31:17.663	3		390.30
			3	390.30
			3	390.30
05/12/2025	15:31:16.763	1		390.50
			1	390.50
			1	390.50
05/12/2025	15:31:01.056	3		390.65
			3	390.65
			3	390.65
05/12/2025	15:30:57.657	250		391.00
			250	391.00
			250	391.00
05/12/2025	15:30:45.477	68		391.00
			68	391.00
			26	391.00
			12	391.00
			30	391.00

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 531.00
Ask: 1 534.50
Volume: 57 341
-0.26%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice