Tradegate Exchange

Tesla Inc.

1784

1480

303.55

Date	Time	Volume	Order Volume	Price
15/05/2025	17:22:02.298	10		303.55
			10	303.55
			10	303.55
15/05/2025	17:21:22.823	70		303.10
			70	303.10
			70	303.10
15/05/2025	17:21:13.627	2		303.05
			2	303.05
			2	303.05
15/05/2025	17:20:25.938	4		303.00
			4	303.00
			4	303.00
15/05/2025	17:20:02.981	56		303.00
			56	303.00
			56	303.00
15/05/2025	17:18:51.382	8		303.30
			8	303.30
			8	303.30
15/05/2025	17:18:07.333	1 000		303.10
			1 000	303.10
			1 000	303.10
15/05/2025	17:17:53.324	44		303.00
			44	303.00
			44	303.00
15/05/2025	17:16:46.517	13		302.40
			13	302.40
			13	302.40
15/05/2025	17:16:27.618	21		302.55
			21	302.55
			21	302.55
15/05/2025	17:16:13.146	9		302.70
			9	302.70
			9	302.70
15/05/2025	17:15:33.074	10		302.40
			10	302.40
			10	302.40
15/05/2025	17:14:42.041	11		302.40
			11	302.40
			11	302.40
15/05/2025	17:13:55.225	5		302.20
			5	302.20
			5	302.20
15/05/2025	17:13:54.000	13		302.20
			13	302.20
			13	302.20
15/05/2025	17:13:36.447	4		302.15
			4	302.15
			4	302.15
15/05/2025	17:11:21.640	11		302.00
			11	302.00
			11	302.00
15/05/2025	17:11:12.482	4		302.10
			4	302.10
			4	302.10
15/05/2025	17:09:24.933	100		301.85
			100	301.85
			100	301.85
15/05/2025	17:09:13.917	7		302.20
			7	302.20
			7	302.20
15/05/2025	17:08:04.743	10		301.90
			10	301.90
			10	301.90
15/05/2025	17:06:26.207	57		302.00
			57	302.00
			57	302.00
15/05/2025	17:06:26.146	1		302.00
			1	302.00
			1	302.00
15/05/2025	17:05:55.183	30		302.50
			30	302.50
			30	302.50
15/05/2025	17:05:24.694	100		303.00
			100	303.00
			100	303.00
15/05/2025	17:05:15.176	250		303.00
			250	303.00
			250	303.00
15/05/2025	17:04:38.773	50		303.20
			50	303.20
			50	303.20
15/05/2025	17:04:21.873	1		303.40
			1	303.40
			1	303.40
15/05/2025	17:01:56.725	16		302.45
			16	302.45
			16	302.45
15/05/2025	17:00:57.377	1		302.15
			1	302.15
			1	302.15
15/05/2025	17:00:48.300	20		301.95
			20	301.95
			20	301.95
15/05/2025	17:00:30.297	4		301.80
			4	301.80
			4	301.80
15/05/2025	16:59:35.233	5		301.60
			5	301.60
			5	301.60
15/05/2025	16:58:45.625	20		301.30
			20	301.30
			20	301.30
15/05/2025	16:58:14.023	15		301.75
			15	301.75
			15	301.75
15/05/2025	16:57:02.534	440		301.50
			440	301.50
			440	301.50
15/05/2025	16:56:28.464	5		302.30
			5	302.30
			5	302.30
15/05/2025	16:55:49.814	133		302.00
			133	302.00
			133	302.00
15/05/2025	16:55:46.826	1		301.90
			1	301.90
			1	301.90
15/05/2025	16:55:06.430	11		301.95
			11	301.95
			11	301.95
15/05/2025	16:51:26.092	30		302.00
			30	302.00
			30	302.00
15/05/2025	16:49:59.888	1		301.85
			1	301.85
			1	301.85
15/05/2025	16:49:53.542	1		301.80
			1	301.80
			1	301.80
15/05/2025	16:49:51.022	4		301.80
			4	301.80
			4	301.80
15/05/2025	16:49:01.096	7		302.05
			7	302.05
			7	302.05
15/05/2025	16:48:48.413	1		302.30
			1	302.30
			1	302.30
15/05/2025	16:48:44.498	15		302.15
			15	302.15
			15	302.15
15/05/2025	16:48:31.959	285		302.15
			285	302.15
			285	302.15
15/05/2025	16:48:23.646	7		302.15
			7	302.15
			7	302.15
15/05/2025	16:48:09.910	1 000		302.30
			1 000	302.30
			1 000	302.30
15/05/2025	16:47:58.219	1 000		302.25
			1 000	302.25
			1 000	302.25
15/05/2025	16:47:55.289	50		302.15
			50	302.15
			50	302.15
15/05/2025	16:47:37.210	13		302.45
			13	302.45
			13	302.45
15/05/2025	16:47:08.402	30		301.90
			30	301.90
			30	301.90
15/05/2025	16:46:48.548	11		302.05
			11	302.05
			11	302.05
15/05/2025	16:46:31.491	35		302.00
			35	302.00
			35	302.00
15/05/2025	16:46:05.976	1		302.20
			1	302.20
			1	302.20
15/05/2025	16:45:46.799	250		302.45
			250	302.45
			250	302.45
15/05/2025	16:45:34.184	2		302.20
			2	302.20
			2	302.20
15/05/2025	16:45:25.002	30		301.60
			30	301.60
			30	301.60
15/05/2025	16:44:16.211	250		301.80
			250	301.80
			250	301.80
15/05/2025	16:44:01.418	1		301.75
			1	301.75
			1	301.75
15/05/2025	16:42:37.936	6		301.55
			6	301.55
			6	301.55
15/05/2025	16:41:47.321	3		301.05
			3	301.05
			3	301.05
15/05/2025	16:41:39.306	25		301.00
			25	301.00
			25	301.00
15/05/2025	16:41:25.589	1 000		301.20
			1 000	301.20
			1 000	301.20
15/05/2025	16:41:05.568	50		300.70
			50	300.70
			50	300.70
15/05/2025	16:40:47.561	5		300.65
			5	300.65
			5	300.65
15/05/2025	16:40:37.628	1		300.30
			1	300.30
			1	300.30
15/05/2025	16:40:36.229	3		300.25
			3	300.25
			3	300.25
15/05/2025	16:40:17.431	285		299.90
			285	299.90
			285	299.90
15/05/2025	16:39:36.554	3		300.10
			3	300.10
			3	300.10
15/05/2025	16:39:21.727	50		299.70
			50	299.70
			50	299.70
15/05/2025	16:39:12.247	50		300.00
			50	300.00
			50	300.00
15/05/2025	16:38:54.139	129		299.75
			129	299.75
			129	299.75
15/05/2025	16:38:48.333	15		299.40
			15	299.40
			15	299.40
15/05/2025	16:38:37.208	12		299.35
			10	299.35
			2	299.35
			12	299.35
15/05/2025	16:38:37.159	43		299.35
			43	299.35
			43	299.35
15/05/2025	16:38:31.507	600		299.50
			600	299.50
			600	299.50
15/05/2025	16:38:31.194	1		299.55
			1	299.55
			1	299.55
15/05/2025	16:38:12.425	4		300.30
			4	300.30
			4	300.30
15/05/2025	16:38:09.204	1		300.40
			1	300.40
			1	300.40
15/05/2025	16:38:06.181	1		300.40
			1	300.40
			1	300.40
15/05/2025	16:37:57.443	14		299.70
			14	299.70
			14	299.70
15/05/2025	16:37:54.968	10		299.85
			10	299.85
			10	299.85
15/05/2025	16:37:54.717	3		299.70
			3	299.70
			3	299.70
15/05/2025	16:37:53.509	40		299.60
			40	299.60
			40	299.60
15/05/2025	16:37:43.890	350		299.75
			350	299.75
			350	299.75
15/05/2025	16:37:31.868	1		300.00
			1	300.00
			1	300.00
15/05/2025	16:37:28.342	50		300.00
			50	300.00
			50	300.00
15/05/2025	16:37:26.632	1		300.00
			1	300.00
			1	300.00
15/05/2025	16:37:17.242	100		299.75
			100	299.75
			100	299.75
15/05/2025	16:37:14.927	162		299.95
			100	299.95
			21	299.95
			4	299.95
			162	299.95
			15	299.95
			10	299.95
			12	299.95
15/05/2025	16:37:14.805	275		300.00
			33	300.00
			133	300.00
			5	300.00
			10	300.00
			9	300.00
			80	300.00
			275	300.00
			5	300.00
15/05/2025	16:37:14.663	4		300.05
			4	300.05
			4	300.05
15/05/2025	16:37:13.265	50		300.10
			20	300.10
			50	300.10
			30	300.10
15/05/2025	16:37:13.203	400		300.20
			400	300.20
			400	300.20
15/05/2025	16:37:09.027	1		300.40
			1	300.40
			1	300.40
15/05/2025	16:36:40.150	9		301.25
			9	301.25
			9	301.25
15/05/2025	16:36:29.290	3		300.45
			3	300.45
			3	300.45
15/05/2025	16:36:21.145	2		300.45
			2	300.45
			2	300.45
15/05/2025	16:35:57.361	65		300.45
			65	300.45
			65	300.45
15/05/2025	16:35:57.247	5		300.50
			5	300.50
			5	300.50
15/05/2025	16:35:47.133	3		301.15
			3	301.15
			3	301.15
15/05/2025	16:35:12.999	179		300.90
			179	300.90
			179	300.90
15/05/2025	16:35:12.816	5		301.00
			5	301.00
			5	301.00
15/05/2025	16:34:54.391	5		301.15
			5	301.15
			5	301.15
15/05/2025	16:34:21.828	26		301.35
			26	301.35
			26	301.35
15/05/2025	16:33:52.930	20		301.20
			20	301.20
			20	301.20
15/05/2025	16:33:48.152	10		301.30
			10	301.30
			10	301.30
15/05/2025	16:33:16.607	200		301.55
			200	301.55
			200	301.55
15/05/2025	16:33:05.525	1		301.55
			1	301.55
			1	301.55
15/05/2025	16:32:54.434	1		301.65
			1	301.65
			1	301.65
15/05/2025	16:32:44.285	6		301.70
			6	301.70
			6	301.70
15/05/2025	16:32:34.479	22		301.60
			22	301.60
			22	301.60
15/05/2025	16:32:12.023	150		301.50
			150	301.50
			150	301.50
15/05/2025	16:32:07.812	50		301.70
			50	301.70
			50	301.70
15/05/2025	16:31:11.932	3		302.15
			3	302.15
			3	302.15
15/05/2025	16:30:23.627	1		302.05
			1	302.05
			1	302.05
15/05/2025	16:30:19.079	158		302.00
			138	302.00
			20	302.00
			158	302.00
15/05/2025	16:28:32.345	4		302.70
			4	302.70
			4	302.70
15/05/2025	16:27:49.331	1		303.10
			1	303.10
			1	303.10
15/05/2025	16:27:09.376	12		303.15
			12	303.15
			12	303.15
15/05/2025	16:27:07.660	1		303.15
			1	303.15
			1	303.15
15/05/2025	16:26:41.413	26		303.00
			26	303.00
			26	303.00
15/05/2025	16:26:33.397	25		302.95
			25	302.95
			25	302.95
15/05/2025	16:26:22.771	14		303.20
			14	303.20
			14	303.20
15/05/2025	16:26:18.043	1		303.35
			1	303.35
			1	303.35
15/05/2025	16:25:00.320	3		303.30
			3	303.30
			3	303.30
15/05/2025	16:24:57.345	250		303.50
			250	303.50
			250	303.50
15/05/2025	16:24:51.346	166		303.55
			166	303.55
			166	303.55
15/05/2025	16:24:50.857	10		303.60
			10	303.60
			10	303.60
15/05/2025	16:22:50.071	40		303.90
			40	303.90
			40	303.90
15/05/2025	16:22:24.857	3		303.55
			3	303.55
			3	303.55
15/05/2025	16:22:05.019	1		303.60
			1	303.60
			1	303.60
15/05/2025	16:21:17.315	57		304.50
			57	304.50
			57	304.50
15/05/2025	16:20:26.728	20		304.25
			20	304.25
			20	304.25
15/05/2025	16:20:06.795	8		303.85
			8	303.85
			8	303.85
15/05/2025	16:20:04.374	100		303.85
			100	303.85
			100	303.85
15/05/2025	16:18:10.892	3		302.00
			3	302.00
			3	302.00
15/05/2025	16:18:01.322	20		302.30
			20	302.30
			20	302.30
15/05/2025	16:17:45.559	3		302.45
			3	302.45
			3	302.45
15/05/2025	16:17:39.619	3		302.25
			3	302.25
			3	302.25
15/05/2025	16:17:16.385	30		301.80
			30	301.80
			30	301.80
15/05/2025	16:16:24.317	170		305.00
			120	305.00
			170	305.00
			50	305.00
15/05/2025	16:16:21.114	200		304.80
			200	304.80
			200	304.80
15/05/2025	16:16:08.471	15		304.40
			15	304.40
			15	304.40
15/05/2025	16:16:03.329	250		302.70
			250	302.70
			250	302.70
15/05/2025	16:15:27.015	10		302.25
			10	302.25
			10	302.25
15/05/2025	16:15:10.418	4		302.60
			4	302.60
			4	302.60
15/05/2025	16:14:43.652	3		302.55
			3	302.55
			3	302.55
15/05/2025	16:12:48.774	1		301.85
			1	301.85
			1	301.85
15/05/2025	16:11:43.391	3		301.90
			3	301.90
			3	301.90
15/05/2025	16:11:17.999	2		301.45
			2	301.45
			2	301.45
15/05/2025	16:11:01.901	103		301.60
			103	301.60
			103	301.60
15/05/2025	16:10:16.314	26		303.00
			26	303.00
			26	303.00
15/05/2025	16:09:38.271	67		302.50
			67	302.50
			67	302.50
15/05/2025	16:09:21.830	22		302.30
			22	302.30
			22	302.30
15/05/2025	16:09:03.687	10		302.30
			10	302.30
			10	302.30
15/05/2025	16:08:50.930	5		302.50
			5	302.50
			5	302.50
15/05/2025	16:08:21.513	1		302.60
			1	302.60
			1	302.60
15/05/2025	16:07:20.804	15		301.90
			15	301.90
			15	301.90
15/05/2025	16:07:15.769	10		302.05
			10	302.05
			10	302.05
15/05/2025	16:06:33.048	3		301.35
			3	301.35
			3	301.35
15/05/2025	16:06:25.177	36		302.15
			36	302.15
			36	302.15
15/05/2025	16:06:24.284	14		302.10
			14	302.10
			14	302.10
15/05/2025	16:06:23.075	2		301.95
			2	301.95
			2	301.95
15/05/2025	16:06:22.674	1		302.10
			1	302.10
			1	302.10
15/05/2025	16:06:07.979	5		302.20
			5	302.20
			5	302.20
15/05/2025	16:05:18.851	1		302.55
			1	302.55
			1	302.55
15/05/2025	16:05:16.242	22		302.40
			22	302.40
			22	302.40
15/05/2025	16:05:02.057	20		302.05
			20	302.05
			20	302.05
15/05/2025	16:04:19.773	2		302.65
			2	302.65
			2	302.65
15/05/2025	16:03:58.962	10		302.55
			10	302.55
			10	302.55
15/05/2025	16:03:51.184	1		302.75
			1	302.75
			1	302.75
15/05/2025	16:03:36.897	1		302.40
			1	302.40
			1	302.40
15/05/2025	16:03:14.008	5		302.45
			5	302.45
			5	302.45
15/05/2025	16:03:09.827	20		302.25
			20	302.25
			20	302.25
15/05/2025	16:03:03.798	1		302.20
			1	302.20
			1	302.20
15/05/2025	16:02:42.506	12		302.75
			12	302.75
			12	302.75
15/05/2025	16:02:07.879	33		303.15
			33	303.15
			33	303.15
15/05/2025	16:01:34.415	1		302.50
			1	302.50
			1	302.50
15/05/2025	16:01:15.384	1		302.65
			1	302.65
			1	302.65
15/05/2025	16:01:14.983	10		302.60
			10	302.60
			10	302.60
15/05/2025	16:00:44.361	4		301.20
			4	301.20
			4	301.20
15/05/2025	16:00:22.320	179		301.10
			179	301.10
			179	301.10
15/05/2025	16:00:03.384	2		301.15
			2	301.15
			2	301.15
15/05/2025	15:59:54.229	1		301.10
			1	301.10
			1	301.10
15/05/2025	15:59:45.629	3		300.80
			3	300.80
			3	300.80
15/05/2025	15:59:26.435	20		301.00
			20	301.00
			20	301.00
15/05/2025	15:59:12.183	4		300.45
			4	300.45
			4	300.45
15/05/2025	15:58:16.725	15		301.35
			15	301.35
			15	301.35
15/05/2025	15:57:48.641	60		300.95
			60	300.95
			60	300.95
15/05/2025	15:56:33.246	6		301.40
			6	301.40
			6	301.40
15/05/2025	15:56:20.944	1		301.35
			1	301.35
			1	301.35
15/05/2025	15:56:17.925	2		301.25
			2	301.25
			2	301.25
15/05/2025	15:56:12.724	30		301.25
			30	301.25
			30	301.25
15/05/2025	15:55:38.962	2		302.05
			2	302.05
			2	302.05
15/05/2025	15:55:27.391	20		301.85
			20	301.85
			20	301.85
15/05/2025	15:54:57.529	10		302.50
			10	302.50
			10	302.50
15/05/2025	15:54:55.171	1		302.70
			1	302.70
			1	302.70
15/05/2025	15:54:35.777	250		302.50
			250	302.50
			250	302.50
15/05/2025	15:54:24.372	4		302.40
			4	302.40
			4	302.40
15/05/2025	15:54:03.831	1		302.10
			1	302.10
			1	302.10
15/05/2025	15:52:59.802	20		302.10
			20	302.10
			20	302.10
15/05/2025	15:52:52.403	17		302.20
			17	302.20
			17	302.20
15/05/2025	15:52:49.612	30		302.20
			30	302.20
			30	302.20
15/05/2025	15:52:10.166	5		301.10
			5	301.10
			5	301.10
15/05/2025	15:52:03.515	26		300.90
			26	300.90
			26	300.90
15/05/2025	15:51:59.605	4		300.85
			4	300.85
			4	300.85
15/05/2025	15:51:36.959	15		300.90
			15	300.90
			15	300.90
15/05/2025	15:51:13.128	76		301.10
			76	301.10
			56	301.10
			20	301.10
15/05/2025	15:51:08.908	20		301.15
			20	301.15
			20	301.15
15/05/2025	15:50:40.848	5		300.95
			5	300.95
			5	300.95
15/05/2025	15:50:38.686	50		300.95
			50	300.95
			50	300.95
15/05/2025	15:50:26.847	6		300.95
			6	300.95
			6	300.95
15/05/2025	15:50:22.881	1		300.85
			1	300.85
			1	300.85
15/05/2025	15:50:13.316	1		301.20
			1	301.20
			1	301.20
15/05/2025	15:50:07.264	7		301.10
			7	301.10
			7	301.10
15/05/2025	15:49:54.794	3		300.95
			3	300.95
			3	300.95
15/05/2025	15:49:48.629	3		301.20
			3	301.20
			3	301.20
15/05/2025	15:49:47.040	3		301.25
			3	301.25
			3	301.25
15/05/2025	15:49:40.095	2		301.15
			2	301.15
			2	301.15
15/05/2025	15:49:38.109	15		301.00
			15	301.00
			15	301.00
15/05/2025	15:49:29.650	4		300.95
			4	300.95
			4	300.95
15/05/2025	15:49:28.928	1		300.95
			1	300.95
			1	300.95
15/05/2025	15:49:23.527	10		300.80
			10	300.80
			10	300.80
15/05/2025	15:49:14.971	100		300.80
			100	300.80
			100	300.80
15/05/2025	15:49:05.845	18		300.80
			18	300.80
			18	300.80
15/05/2025	15:48:54.460	273		301.00
			273	301.00
			25	301.00
			2	301.00
			40	301.00
			106	301.00
			100	301.00
15/05/2025	15:48:47.229	29		301.15
			29	301.15
			29	301.15
15/05/2025	15:48:47.177	65		301.15
			65	301.15
			65	301.15
15/05/2025	15:48:42.314	250		301.50
			250	301.50
			250	301.50
15/05/2025	15:48:16.753	5		301.90
			5	301.90
			5	301.90
15/05/2025	15:47:42.020	540		301.90
			540	301.90
			540	301.90
15/05/2025	15:47:03.490	50		301.90
			50	301.90
			50	301.90
15/05/2025	15:46:19.879	25		302.35
			25	302.35
			25	302.35
15/05/2025	15:45:56.814	4		303.10
			4	303.10
			4	303.10
15/05/2025	15:45:36.816	9		302.85
			9	302.85
			9	302.85
15/05/2025	15:45:31.037	9		302.80
			9	302.80
			9	302.80
15/05/2025	15:45:26.399	10		302.90
			10	302.90
			10	302.90
15/05/2025	15:44:37.730	50		303.15
			50	303.15
			50	303.15
15/05/2025	15:43:51.130	40		302.90
			40	302.90
			40	302.90
15/05/2025	15:43:50.594	34		302.60
			34	302.60
			34	302.60
15/05/2025	15:43:31.285	20		302.30
			20	302.30
			20	302.30
15/05/2025	15:43:28.416	30		302.30
			30	302.30
			30	302.30
15/05/2025	15:43:20.002	34		302.40
			34	302.40
			34	302.40
15/05/2025	15:43:00.060	1		302.05
			1	302.05
			1	302.05
15/05/2025	15:42:33.592	2		302.50
			2	302.50
			2	302.50
15/05/2025	15:41:50.801	74		302.10
			74	302.10
			74	302.10
15/05/2025	15:41:01.415	10		301.35
			10	301.35
			10	301.35
15/05/2025	15:40:42.656	20		301.40
			20	301.40
			20	301.40
15/05/2025	15:40:42.600	3		301.40
			3	301.40
			3	301.40
15/05/2025	15:40:22.212	30		301.70
			30	301.70
			30	301.70
15/05/2025	15:40:07.769	6		302.05
			6	302.05
			6	302.05
15/05/2025	15:39:54.146	10		302.65
			10	302.65
			10	302.65
15/05/2025	15:39:45.124	5		302.95
			5	302.95
			5	302.95
15/05/2025	15:39:33.267	50		302.90
			50	302.90
			50	302.90
15/05/2025	15:39:18.435	25		303.00
			25	303.00
			25	303.00
15/05/2025	15:39:13.596	5		303.35
			5	303.35
			5	303.35
15/05/2025	15:38:53.580	20		303.70
			20	303.70
			20	303.70
15/05/2025	15:38:13.263	10		304.45
			10	304.45
			10	304.45
15/05/2025	15:37:39.916	150		304.45
			150	304.45
			150	304.45
15/05/2025	15:36:39.972	2		303.45
			2	303.45
			2	303.45
15/05/2025	15:36:31.791	149		303.35
			149	303.35
			149	303.35
15/05/2025	15:36:19.044	2		303.35
			2	303.35
			2	303.35
15/05/2025	15:35:48.936	300		304.60
			300	304.60
			300	304.60
15/05/2025	15:35:38.825	32		305.00
			32	305.00
			32	305.00
15/05/2025	15:35:16.384	10		303.70
			10	303.70
			10	303.70
15/05/2025	15:34:30.651	40		305.20
			40	305.20
			40	305.20
15/05/2025	15:34:27.119	6		304.80
			6	304.80
			6	304.80
15/05/2025	15:33:52.738	17		304.95
			17	304.95
			17	304.95
15/05/2025	15:33:46.472	360		304.45
			360	304.45
			360	304.45
15/05/2025	15:33:43.181	25		304.90
			25	304.90
			25	304.90
15/05/2025	15:33:43.106	16		304.90
			16	304.90
			16	304.90
15/05/2025	15:33:04.298	22		304.00
			22	304.00
			22	304.00
15/05/2025	15:32:48.544	13		304.80
			13	304.80
			13	304.80
15/05/2025	15:32:40.914	8		305.00
			7	305.00
			8	305.00
			1	305.00
15/05/2025	15:32:29.391	50		304.80
			50	304.80
			50	304.80
15/05/2025	15:32:29.329	3		304.80
			3	304.80
			3	304.80
15/05/2025	15:32:23.380	8		304.45
			8	304.45
			8	304.45
15/05/2025	15:32:03.375	1		303.40
			1	303.40
			1	303.40
15/05/2025	15:32:01.723	5		303.45
			5	303.45
			5	303.45
15/05/2025	15:31:40.831	20		302.80
			20	302.80
			20	302.80
15/05/2025	15:31:28.682	30		302.25
			30	302.25
			30	302.25
15/05/2025	15:31:11.905	36		302.45
			36	302.45
			36	302.45
15/05/2025	15:30:52.545	6		302.45
			6	302.45
			6	302.45
15/05/2025	15:30:27.937	100		302.05
			100	302.05
			100	302.05
15/05/2025	15:30:26.726	6		301.80
			6	301.80
			6	301.80
15/05/2025	15:30:20.677	50		302.70
			50	302.70
			50	302.70
15/05/2025	15:30:18.032	39		302.50
			39	302.50
			39	302.50
15/05/2025	15:28:51.865	2		303.65
			2	303.65
			2	303.65
15/05/2025	15:28:08.476	2		304.00
			2	304.00
			2	304.00
15/05/2025	15:27:38.107	28		303.20
			28	303.20
			28	303.20
15/05/2025	15:27:13.527	4		303.35
			4	303.35
			4	303.35
15/05/2025	15:27:05.970	1		303.40
			1	303.40
			1	303.40
15/05/2025	15:26:00.819	3		303.50
			3	303.50
			3	303.50
15/05/2025	15:25:23.586	4		304.15
			4	304.15
			4	304.15
15/05/2025	15:25:15.326	3		304.20
			3	304.20
			3	304.20
15/05/2025	15:25:12.213	13		303.75
			13	303.75
			13	303.75
15/05/2025	15:23:57.066	7		304.00
			7	304.00
			7	304.00
15/05/2025	15:23:17.472	2		303.50
			2	303.50
			2	303.50
15/05/2025	15:23:03.332	4		303.70
			4	303.70
			4	303.70
15/05/2025	15:22:46.345	200		303.45
			200	303.45
			200	303.45
15/05/2025	15:22:29.157	4		303.45
			4	303.45
			4	303.45
15/05/2025	15:22:28.480	1		303.75
			1	303.75
			1	303.75
15/05/2025	15:22:10.439	1		303.35
			1	303.35
			1	303.35
15/05/2025	15:22:00.779	1		303.30
			1	303.30
			1	303.30
15/05/2025	15:21:49.316	10		303.55
			10	303.55
			10	303.55
15/05/2025	15:21:43.136	255		303.30
			255	303.30
			255	303.30
15/05/2025	15:19:10.088	21		303.05
			21	303.05
			21	303.05
15/05/2025	15:18:52.809	20		303.05
			20	303.05
			20	303.05
15/05/2025	15:17:49.046	100		303.30
			100	303.30
			100	303.30
15/05/2025	15:17:03.685	2		303.00
			2	303.00
			2	303.00
15/05/2025	15:15:59.621	7		303.55
			7	303.55
			7	303.55
15/05/2025	15:15:06.512	5		303.40
			5	303.40
			5	303.40
15/05/2025	15:14:28.093	144		303.75
			144	303.75
			144	303.75
15/05/2025	15:12:52.982	10		303.85
			10	303.85
			10	303.85
15/05/2025	15:12:49.510	62		303.90
			5	303.90
			57	303.90
			62	303.90
15/05/2025	15:12:18.207	26		303.90
			26	303.90
			26	303.90
15/05/2025	15:12:08.032	100		303.95
			100	303.95
			54	303.95
			16	303.95
			30	303.95
15/05/2025	15:11:00.480	1		304.20
			1	304.20
			1	304.20
15/05/2025	15:10:42.536	2		304.05
			2	304.05
			2	304.05
15/05/2025	15:10:16.498	1		304.40
			1	304.40
			1	304.40
15/05/2025	15:10:07.440	1		304.15
			1	304.15
			1	304.15
15/05/2025	15:10:06.632	21		304.50
			21	304.50
			21	304.50

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: 1 679.00
Ask: 1 679.50
Volume: 68 963
+5.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:23:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice