Tradegate Exchange

Tesla Inc.

5536

4315

348.40

Date	Time	Volume	Order Volume	Price
15/09/2025	21:59:19.897	50		348.40
			50	348.40
			50	348.40
15/09/2025	21:59:14.258	10		348.30
			10	348.30
			10	348.30
15/09/2025	21:59:04.506	45		348.20
			45	348.20
			45	348.20
15/09/2025	21:59:01.597	3		348.60
			3	348.60
			3	348.60
15/09/2025	21:58:32.718	100		348.55
			100	348.55
			100	348.55
15/09/2025	21:58:31.149	16		348.55
			16	348.55
			16	348.55
15/09/2025	21:58:26.667	10		348.60
			10	348.60
			10	348.60
15/09/2025	21:57:57.677	180		348.65
			180	348.65
			180	348.65
15/09/2025	21:57:54.006	6		348.70
			6	348.70
			6	348.70
15/09/2025	21:57:18.008	6		348.60
			6	348.60
			6	348.60
15/09/2025	21:57:16.728	1		348.20
			1	348.20
			1	348.20
15/09/2025	21:56:40.222	140		348.05
			140	348.05
			140	348.05
15/09/2025	21:56:40.117	13		348.05
			13	348.05
			13	348.05
15/09/2025	21:56:35.592	3		348.30
			3	348.30
			3	348.30
15/09/2025	21:56:26.271	30		348.45
			30	348.45
			30	348.45
15/09/2025	21:56:24.749	14		348.45
			14	348.45
			14	348.45
15/09/2025	21:55:54.358	30		348.65
			30	348.65
			30	348.65
15/09/2025	21:55:53.020	150		348.60
			150	348.60
			150	348.60
15/09/2025	21:55:49.587	3		348.20
			3	348.20
			3	348.20
15/09/2025	21:54:51.838	4		349.50
			4	349.50
			4	349.50
15/09/2025	21:54:41.340	272		349.00
			272	349.00
			272	349.00
15/09/2025	21:54:38.774	135		348.85
			135	348.85
			135	348.85
15/09/2025	21:53:57.011	4		348.65
			4	348.65
			4	348.65
15/09/2025	21:53:14.343	16		349.20
			16	349.20
			16	349.20
15/09/2025	21:52:58.951	82		349.35
			82	349.35
			82	349.35
15/09/2025	21:52:35.170	30		349.60
			30	349.60
			30	349.60
15/09/2025	21:51:59.367	155		349.05
			155	349.05
			155	349.05
15/09/2025	21:51:48.941	150		349.05
			150	349.05
			150	349.05
15/09/2025	21:51:43.257	10		349.00
			10	349.00
			10	349.00
15/09/2025	21:51:30.076	31		348.70
			10	348.70
			2	348.70
			5	348.70
			19	348.70
			26	348.70
15/09/2025	21:49:12.999	1 000		347.65
			1 000	347.65
			1 000	347.65
15/09/2025	21:48:25.098	404		347.70
			400	347.70
			404	347.70
			4	347.70
15/09/2025	21:45:25.549	1 000		347.80
			1 000	347.80
			1 000	347.80
15/09/2025	21:44:19.879	20		347.30
			20	347.30
			20	347.30
15/09/2025	21:43:55.960	4		347.95
			4	347.95
			4	347.95
15/09/2025	21:43:35.896	1		347.50
			1	347.50
			1	347.50
15/09/2025	21:43:21.114	70		347.75
			70	347.75
			70	347.75
15/09/2025	21:42:23.495	29		347.30
			14	347.30
			15	347.30
			29	347.30
15/09/2025	21:41:27.577	17		347.40
			17	347.40
			17	347.40
15/09/2025	21:41:26.930	1		347.40
			1	347.40
			1	347.40
15/09/2025	21:40:34.069	1		347.40
			1	347.40
			1	347.40
15/09/2025	21:38:01.670	40		347.00
			40	347.00
			40	347.00
15/09/2025	21:37:48.838	3		346.95
			3	346.95
			3	346.95
15/09/2025	21:37:46.365	26		346.65
			26	346.65
			24	346.65
			2	346.65
15/09/2025	21:36:13.396	9		346.50
			9	346.50
			9	346.50
15/09/2025	21:36:09.763	51		346.05
			51	346.05
			51	346.05
15/09/2025	21:35:51.852	25		346.40
			25	346.40
			25	346.40
15/09/2025	21:35:49.194	1		346.00
			1	346.00
			1	346.00
15/09/2025	21:35:47.840	30		346.10
			30	346.10
			30	346.10
15/09/2025	21:35:07.454	8		345.90
			8	345.90
			8	345.90
15/09/2025	21:35:05.598	135		346.25
			135	346.25
			135	346.25
15/09/2025	21:34:33.285	53		345.60
			53	345.60
			53	345.60
15/09/2025	21:34:27.007	1		345.95
			1	345.95
			1	345.95
15/09/2025	21:34:03.498	21		345.65
			21	345.65
			21	345.65
15/09/2025	21:34:02.562	50		345.75
			50	345.75
			50	345.75
15/09/2025	21:33:56.889	3		345.80
			3	345.80
			3	345.80
15/09/2025	21:33:09.448	150		345.90
			150	345.90
			150	345.90
15/09/2025	21:32:44.241	4		345.65
			4	345.65
			4	345.65
15/09/2025	21:32:38.562	10		345.50
			10	345.50
			10	345.50
15/09/2025	21:32:27.884	10		345.40
			10	345.40
			10	345.40
15/09/2025	21:32:25.622	5		345.70
			5	345.70
			5	345.70
15/09/2025	21:30:21.640	1		346.40
			1	346.40
			1	346.40
15/09/2025	21:30:07.134	1		346.20
			1	346.20
			1	346.20
15/09/2025	21:29:39.107	1		346.15
			1	346.15
			1	346.15
15/09/2025	21:29:12.556	1		346.15
			1	346.15
			1	346.15
15/09/2025	21:28:49.375	5		346.55
			5	346.55
			5	346.55
15/09/2025	21:28:08.365	98		346.75
			98	346.75
			98	346.75
15/09/2025	21:28:01.360	40		346.95
			40	346.95
			40	346.95
15/09/2025	21:26:46.091	12		346.20
			12	346.20
			12	346.20
15/09/2025	21:26:43.536	2		346.60
			2	346.60
			2	346.60
15/09/2025	21:26:40.877	12		346.50
			12	346.50
			12	346.50
15/09/2025	21:26:17.288	23		346.70
			23	346.70
			23	346.70
15/09/2025	21:25:32.653	70		346.80
			70	346.80
			70	346.80
15/09/2025	21:24:27.391	30		346.00
			30	346.00
			30	346.00
15/09/2025	21:24:07.208	30		346.00
			30	346.00
			30	346.00
15/09/2025	21:22:31.983	100		346.00
			100	346.00
			100	346.00
15/09/2025	21:22:06.971	10		346.00
			10	346.00
			10	346.00
15/09/2025	21:21:59.002	6		345.85
			6	345.85
			6	345.85
15/09/2025	21:21:00.277	3		346.60
			3	346.60
			3	346.60
15/09/2025	21:20:11.655	5		346.25
			5	346.25
			5	346.25
15/09/2025	21:20:08.636	6		346.40
			6	346.40
			6	346.40
15/09/2025	21:19:37.696	650		346.45
			650	346.45
			650	346.45
15/09/2025	21:18:47.113	1		346.60
			1	346.60
			1	346.60
15/09/2025	21:18:45.278	100		346.50
			100	346.50
			100	346.50
15/09/2025	21:18:34.966	5		346.55
			5	346.55
			5	346.55
15/09/2025	21:18:10.876	55		346.35
			55	346.35
			55	346.35
15/09/2025	21:18:05.189	7		346.40
			7	346.40
			7	346.40
15/09/2025	21:18:00.841	10		346.45
			10	346.45
			10	346.45
15/09/2025	21:17:41.666	70		346.60
			20	346.60
			50	346.60
			70	346.60
15/09/2025	21:17:18.043	3		346.85
			3	346.85
			3	346.85
15/09/2025	21:17:10.553	2		346.85
			2	346.85
			2	346.85
15/09/2025	21:16:20.495	3		347.40
			3	347.40
			3	347.40
15/09/2025	21:16:07.150	6		347.50
			6	347.50
			6	347.50
15/09/2025	21:15:41.875	60		347.05
			60	347.05
			60	347.05
15/09/2025	21:15:26.011	10		347.20
			10	347.20
			10	347.20
15/09/2025	21:15:19.424	5		347.50
			5	347.50
			5	347.50
15/09/2025	21:14:34.131	5		347.90
			5	347.90
			5	347.90
15/09/2025	21:14:17.541	20		347.95
			20	347.95
			20	347.95
15/09/2025	21:13:52.815	75		348.15
			75	348.15
			75	348.15
15/09/2025	21:13:52.759	4		348.15
			4	348.15
			4	348.15
15/09/2025	21:13:30.248	10		347.60
			10	347.60
			10	347.60
15/09/2025	21:12:59.759	35		347.55
			35	347.55
			35	347.55
15/09/2025	21:12:29.163	66		347.90
			66	347.90
			66	347.90
15/09/2025	21:11:01.042	75		347.90
			75	347.90
			75	347.90
15/09/2025	21:10:54.481	4		347.95
			4	347.95
			4	347.95
15/09/2025	21:10:13.064	1		347.35
			1	347.35
			1	347.35
15/09/2025	21:09:52.486	49		347.30
			49	347.30
			49	347.30
15/09/2025	21:08:11.065	500		347.40
			500	347.40
			500	347.40
15/09/2025	21:07:55.241	5		347.45
			5	347.45
			5	347.45
15/09/2025	21:07:48.901	250		347.40
			250	347.40
			250	347.40
15/09/2025	21:07:25.342	35		347.55
			35	347.55
			35	347.55
15/09/2025	21:06:59.644	5		347.00
			5	347.00
			5	347.00
15/09/2025	21:06:46.744	1		346.85
			1	346.85
			1	346.85
15/09/2025	21:06:36.787	3		347.20
			3	347.20
			3	347.20
15/09/2025	21:06:28.561	350		347.15
			350	347.15
			350	347.15
15/09/2025	21:05:54.270	1		346.80
			1	346.80
			1	346.80
15/09/2025	21:05:52.716	2		346.95
			2	346.95
			2	346.95
15/09/2025	21:05:38.973	50		346.50
			50	346.50
			50	346.50
15/09/2025	21:05:28.134	10		346.70
			10	346.70
			10	346.70
15/09/2025	21:05:10.278	6		346.10
			6	346.10
			6	346.10
15/09/2025	21:04:43.526	150		346.30
			150	346.30
			150	346.30
15/09/2025	21:03:51.905	1		346.30
			1	346.30
			1	346.30
15/09/2025	21:03:50.938	3		346.30
			3	346.30
			3	346.30
15/09/2025	21:02:35.239	1		346.15
			1	346.15
			1	346.15
15/09/2025	21:02:26.923	9		346.00
			9	346.00
			9	346.00
15/09/2025	21:02:16.173	1		346.45
			1	346.45
			1	346.45
15/09/2025	21:02:08.928	14		346.40
			14	346.40
			14	346.40
15/09/2025	21:01:38.008	14		346.35
			14	346.35
			14	346.35
15/09/2025	21:01:29.237	55		346.25
			55	346.25
			55	346.25
15/09/2025	21:00:33.768	6		346.00
			6	346.00
			6	346.00
15/09/2025	21:00:14.983	25		346.00
			25	346.00
			25	346.00
15/09/2025	21:00:00.590	30		345.70
			30	345.70
			30	345.70
15/09/2025	20:59:57.991	1		346.15
			1	346.15
			1	346.15
15/09/2025	20:59:06.136	1		346.15
			1	346.15
			1	346.15
15/09/2025	20:59:03.565	49		346.20
			49	346.20
			49	346.20
15/09/2025	20:58:49.562	5		346.25
			5	346.25
			5	346.25
15/09/2025	20:58:06.061	1		345.65
			1	345.65
			1	345.65
15/09/2025	20:57:40.217	250		345.80
			250	345.80
			250	345.80
15/09/2025	20:57:35.074	60		345.95
			60	345.95
			60	345.95
15/09/2025	20:57:21.181	100		346.15
			100	346.15
			100	346.15
15/09/2025	20:57:14.420	6		346.20
			6	346.20
			6	346.20
15/09/2025	20:57:07.000	7		346.15
			7	346.15
			7	346.15
15/09/2025	20:57:03.536	11		345.85
			11	345.85
			11	345.85
15/09/2025	20:55:08.680	20		345.50
			20	345.50
			20	345.50
15/09/2025	20:54:41.881	30		345.30
			30	345.30
			30	345.30
15/09/2025	20:54:41.349	15		345.65
			15	345.65
			15	345.65
15/09/2025	20:54:25.174	2		344.90
			2	344.90
			2	344.90
15/09/2025	20:53:41.798	53		344.90
			53	344.90
			53	344.90
15/09/2025	20:53:29.163	2		345.30
			2	345.30
			2	345.30
15/09/2025	20:53:26.238	20		345.00
			20	345.00
			20	345.00
15/09/2025	20:52:36.139	42		345.30
			42	345.30
			42	345.30
15/09/2025	20:52:22.738	17		344.85
			17	344.85
			17	344.85
15/09/2025	20:52:19.366	1 000		344.85
			1 000	344.85
			1 000	344.85
15/09/2025	20:52:07.089	11		344.85
			11	344.85
			10	344.85
			1	344.85
15/09/2025	20:51:56.904	1 000		344.85
			1 000	344.85
			1 000	344.85
15/09/2025	20:51:54.427	1		344.65
			1	344.65
			1	344.65
15/09/2025	20:51:49.515	18		345.00
			18	345.00
			18	345.00
15/09/2025	20:51:30.809	100		345.00
			100	345.00
			100	345.00
15/09/2025	20:51:26.158	1		345.10
			1	345.10
			1	345.10
15/09/2025	20:51:07.666	28		344.90
			28	344.90
			28	344.90
15/09/2025	20:51:00.228	36		344.85
			36	344.85
			36	344.85
15/09/2025	20:50:47.121	250		345.00
			250	345.00
			250	345.00
15/09/2025	20:50:33.234	2		345.50
			2	345.50
			2	345.50
15/09/2025	20:50:05.141	1		344.90
			1	344.90
			1	344.90
15/09/2025	20:50:05.111	5		344.90
			5	344.90
			5	344.90
15/09/2025	20:49:40.280	5		345.55
			5	345.55
			5	345.55
15/09/2025	20:49:29.030	8		345.45
			8	345.45
			8	345.45
15/09/2025	20:49:13.630	3		345.25
			3	345.25
			3	345.25
15/09/2025	20:48:39.528	3		345.30
			3	345.30
			3	345.30
15/09/2025	20:48:31.775	1		345.55
			1	345.55
			1	345.55
15/09/2025	20:48:18.458	2		344.60
			2	344.60
			2	344.60
15/09/2025	20:48:01.224	9		344.45
			9	344.45
			9	344.45
15/09/2025	20:47:45.664	60		345.00
			60	345.00
			60	345.00
15/09/2025	20:47:14.205	13		345.25
			13	345.25
			13	345.25
15/09/2025	20:47:09.143	28		345.50
			28	345.50
			28	345.50
15/09/2025	20:46:34.224	70		345.90
			70	345.90
			70	345.90
15/09/2025	20:46:32.541	5		345.40
			5	345.40
			5	345.40
15/09/2025	20:46:26.788	25		345.75
			25	345.75
			25	345.75
15/09/2025	20:46:04.456	2		345.40
			2	345.40
			2	345.40
15/09/2025	20:46:04.062	3		345.60
			3	345.60
			3	345.60
15/09/2025	20:45:57.822	9		345.90
			9	345.90
			9	345.90
15/09/2025	20:45:50.067	10		345.90
			10	345.90
			10	345.90
15/09/2025	20:45:48.450	7		346.10
			7	346.10
			7	346.10
15/09/2025	20:45:29.686	10		345.40
			10	345.40
			10	345.40
15/09/2025	20:45:20.762	1		345.25
			1	345.25
			1	345.25
15/09/2025	20:45:19.264	32		344.80
			32	344.80
			5	344.80
			27	344.80
15/09/2025	20:45:03.511	22		345.00
			22	345.00
			22	345.00
15/09/2025	20:45:01.141	1		345.30
			1	345.30
			1	345.30
15/09/2025	20:44:55.141	11		344.75
			11	344.75
			11	344.75
15/09/2025	20:44:35.835	10		344.55
			10	344.55
			10	344.55
15/09/2025	20:44:33.365	5		344.95
			5	344.95
			5	344.95
15/09/2025	20:44:17.081	2		345.30
			2	345.30
			2	345.30
15/09/2025	20:44:10.018	3		344.65
			3	344.65
			3	344.65
15/09/2025	20:44:02.770	1		344.50
			1	344.50
			1	344.50
15/09/2025	20:44:01.104	2		344.20
			2	344.20
			2	344.20
15/09/2025	20:43:24.916	1		344.15
			1	344.15
			1	344.15
15/09/2025	20:43:11.221	1		344.55
			1	344.55
			1	344.55
15/09/2025	20:42:51.048	10		344.00
			10	344.00
			10	344.00
15/09/2025	20:42:50.341	3		343.85
			3	343.85
			3	343.85
15/09/2025	20:42:14.871	2		343.30
			2	343.30
			2	343.30
15/09/2025	20:42:08.927	7		343.30
			7	343.30
			7	343.30
15/09/2025	20:42:08.422	2		343.40
			2	343.40
			2	343.40
15/09/2025	20:42:08.223	1		343.80
			1	343.80
			1	343.80
15/09/2025	20:42:04.606	30		343.35
			30	343.35
			30	343.35
15/09/2025	20:42:00.572	1		343.80
			1	343.80
			1	343.80
15/09/2025	20:41:46.699	10		343.40
			10	343.40
			10	343.40
15/09/2025	20:41:38.299	54		343.00
			2	343.00
			50	343.00
			54	343.00
			2	343.00
15/09/2025	20:41:21.121	83		342.05
			83	342.05
			83	342.05
15/09/2025	20:41:20.549	2		342.05
			2	342.05
			2	342.05
15/09/2025	20:40:44.507	52		342.50
			52	342.50
			52	342.50
15/09/2025	20:40:44.307	8		342.50
			8	342.50
			8	342.50
15/09/2025	20:40:44.192	13		342.50
			8	342.50
			3	342.50
			5	342.50
			10	342.50
15/09/2025	20:40:44.125	20		343.00
			20	343.00
			20	343.00
15/09/2025	20:40:43.464	10		343.65
			10	343.65
			10	343.65
15/09/2025	20:40:43.330	6		343.25
			6	343.25
			6	343.25
15/09/2025	20:40:40.892	1		343.70
			1	343.70
			1	343.70
15/09/2025	20:40:30.421	5		343.30
			5	343.30
			5	343.30
15/09/2025	20:40:27.286	2		343.30
			2	343.30
			2	343.30
15/09/2025	20:40:05.182	42		343.05
			36	343.05
			42	343.05
			6	343.05
15/09/2025	20:40:05.150	60		343.05
			60	343.05
			60	343.05
15/09/2025	20:40:02.398	2		343.65
			2	343.65
			2	343.65
15/09/2025	20:39:54.814	5		343.60
			5	343.60
			5	343.60
15/09/2025	20:39:52.163	1		343.90
			1	343.90
			1	343.90
15/09/2025	20:39:48.040	1		343.65
			1	343.65
			1	343.65
15/09/2025	20:39:46.978	9		343.65
			9	343.65
			9	343.65
15/09/2025	20:39:46.896	28		343.65
			28	343.65
			28	343.65
15/09/2025	20:39:46.754	3		344.00
			3	344.00
			3	344.00
15/09/2025	20:39:44.490	14		344.30
			14	344.30
			14	344.30
15/09/2025	20:39:41.150	4		344.10
			4	344.10
			4	344.10
15/09/2025	20:39:25.195	2		344.05
			2	344.05
			2	344.05
15/09/2025	20:39:24.777	25		344.10
			25	344.10
			25	344.10
15/09/2025	20:39:11.256	30		344.15
			30	344.15
			30	344.15
15/09/2025	20:38:59.510	55		344.15
			55	344.15
			55	344.15
15/09/2025	20:38:56.488	1		344.75
			1	344.75
			1	344.75
15/09/2025	20:38:55.209	150		344.85
			150	344.85
			150	344.85
15/09/2025	20:38:41.295	10		344.30
			10	344.30
			10	344.30
15/09/2025	20:37:36.627	50		345.15
			50	345.15
			50	345.15
15/09/2025	20:37:12.897	3		345.00
			3	345.00
			3	345.00
15/09/2025	20:37:04.447	2		345.50
			2	345.50
			2	345.50
15/09/2025	20:36:48.888	491		344.70
			15	344.70
			50	344.70
			2	344.70
			10	344.70
			3	344.70
			3	344.70
			5	344.70
			102	344.70
			10	344.70
			80	344.70
			30	344.70
			8	344.70
			9	344.70
			9	344.70
			50	344.70
			2	344.70
			30	344.70
			51	344.70
			111	344.70
			6	344.70
			30	344.70
			10	344.70
			18	344.70
			29	344.70
			1	344.70
			40	344.70
			4	344.70
			231	344.70
			3	344.70
			20	344.70
			10	344.70
15/09/2025	20:36:48.395	10		345.00
			10	345.00
			10	345.00
15/09/2025	20:36:48.281	100		345.20
			100	345.20
			100	345.20
15/09/2025	20:36:45.471	158		345.25
			158	345.25
			158	345.25
15/09/2025	20:36:45.405	63		345.50
			50	345.50
			63	345.50
			13	345.50
15/09/2025	20:36:45.214	1		345.75
			1	345.75
			1	345.75
15/09/2025	20:36:44.818	155		345.90
			155	345.90
			155	345.90
15/09/2025	20:36:36.420	3		345.80
			3	345.80
			3	345.80
15/09/2025	20:36:11.048	1		346.25
			1	346.25
			1	346.25
15/09/2025	20:35:44.194	20		345.80
			20	345.80
			20	345.80
15/09/2025	20:35:37.919	272		346.00
			272	346.00
			272	346.00
15/09/2025	20:35:33.056	10		346.00
			10	346.00
			10	346.00
15/09/2025	20:35:17.982	1		346.15
			1	346.15
			1	346.15
15/09/2025	20:35:17.221	4		346.15
			4	346.15
			4	346.15
15/09/2025	20:35:04.332	1		346.40
			1	346.40
			1	346.40
15/09/2025	20:34:36.496	15		346.35
			15	346.35
			15	346.35
15/09/2025	20:34:30.820	3		346.35
			3	346.35
			3	346.35
15/09/2025	20:34:21.807	2		346.50
			2	346.50
			2	346.50
15/09/2025	20:34:00.614	1		345.85
			1	345.85
			1	345.85
15/09/2025	20:33:16.524	35		346.20
			35	346.20
			35	346.20
15/09/2025	20:33:13.924	1		346.60
			1	346.60
			1	346.60
15/09/2025	20:33:06.190	1		346.00
			1	346.00
			1	346.00
15/09/2025	20:33:05.773	1		346.00
			1	346.00
			1	346.00
15/09/2025	20:32:44.103	10		345.90
			10	345.90
			10	345.90
15/09/2025	20:32:21.720	1		345.60
			1	345.60
			1	345.60
15/09/2025	20:32:12.810	30		345.80
			30	345.80
			30	345.80
15/09/2025	20:32:03.844	15		345.65
			15	345.65
			15	345.65
15/09/2025	20:32:01.143	4		345.75
			4	345.75
			4	345.75
15/09/2025	20:31:58.497	15		345.95
			15	345.95
			15	345.95
15/09/2025	20:31:36.562	10		345.80
			10	345.80
			10	345.80
15/09/2025	20:31:34.384	15		345.85
			15	345.85
			15	345.85
15/09/2025	20:31:30.091	650		345.90
			650	345.90
			650	345.90
15/09/2025	20:31:21.045	45		345.55
			45	345.55
			40	345.55
			5	345.55
15/09/2025	20:31:16.310	3		345.95
			3	345.95
			3	345.95
15/09/2025	20:31:06.677	20		345.80
			20	345.80
			20	345.80
15/09/2025	20:31:03.880	100		345.75
			100	345.75
			100	345.75
15/09/2025	20:30:50.525	3		345.60
			3	345.60
			3	345.60
15/09/2025	20:30:37.018	130		345.95
			130	345.95
			130	345.95
15/09/2025	20:30:16.045	1		345.80
			1	345.80
			1	345.80
15/09/2025	20:30:12.462	11		345.65
			11	345.65
			11	345.65
15/09/2025	20:30:03.112	2		345.70
			2	345.70
			2	345.70
15/09/2025	20:29:59.956	28		345.75
			28	345.75
			28	345.75
15/09/2025	20:29:38.911	15		345.75
			15	345.75
			15	345.75
15/09/2025	20:29:38.686	3		345.80
			3	345.80
			3	345.80
15/09/2025	20:29:29.291	50		345.80
			50	345.80
			50	345.80
15/09/2025	20:29:21.474	165		345.80
			165	345.80
			105	345.80
			60	345.80
15/09/2025	20:29:18.356	19		345.80
			19	345.80
			10	345.80
			3	345.80
			6	345.80
15/09/2025	20:29:18.293	40		345.80
			40	345.80
			40	345.80
15/09/2025	20:29:14.702	60		346.20
			60	346.20
			60	346.20
15/09/2025	20:29:14.660	58		346.25
			58	346.25
			58	346.25
15/09/2025	20:29:00.027	100		346.25
			100	346.25
			100	346.25
15/09/2025	20:28:47.566	1		346.25
			1	346.25
			1	346.25
15/09/2025	20:28:42.392	3		346.65
			3	346.65
			3	346.65
15/09/2025	20:28:25.123	20		346.40
			20	346.40
			20	346.40
15/09/2025	20:28:22.119	5		346.90
			5	346.90
			5	346.90
15/09/2025	20:28:15.431	17		346.35
			17	346.35
			17	346.35
15/09/2025	20:28:06.614	2		346.70
			2	346.70
			2	346.70
15/09/2025	20:27:39.043	100		347.10
			100	347.10
			100	347.10
15/09/2025	20:27:24.070	160		347.10
			160	347.10
			160	347.10
15/09/2025	20:27:20.774	15		347.20
			15	347.20
			15	347.20
15/09/2025	20:27:07.907	50		347.65
			50	347.65
			50	347.65
15/09/2025	20:27:02.484	1		347.70
			1	347.70
			1	347.70
15/09/2025	20:26:45.135	57		347.35
			57	347.35
			57	347.35
15/09/2025	20:26:43.161	1		347.40
			1	347.40
			1	347.40
15/09/2025	20:26:23.127	42		347.70
			42	347.70
			42	347.70
15/09/2025	20:25:55.525	100		347.75
			100	347.75
			100	347.75
15/09/2025	20:25:48.110	5		347.00
			5	347.00
			5	347.00
15/09/2025	20:25:47.406	98		347.00
			98	347.00
			98	347.00
15/09/2025	20:25:33.169	1 000		347.00
			1 000	347.00
			1 000	347.00
15/09/2025	20:25:24.376	1		346.95
			1	346.95
			1	346.95
15/09/2025	20:25:20.528	230		346.95
			230	346.95
			230	346.95
15/09/2025	20:25:06.247	240		346.60
			240	346.60
			240	346.60
15/09/2025	20:24:30.857	9		346.55
			9	346.55
			9	346.55
15/09/2025	20:24:28.533	15		346.60
			15	346.60
			15	346.60
15/09/2025	20:24:28.463	18		346.60
			11	346.60
			18	346.60
			7	346.60
15/09/2025	20:24:19.794	30		347.05
			30	347.05
			30	347.05
15/09/2025	20:24:19.142	100		347.05
			100	347.05
			100	347.05
15/09/2025	20:24:17.178	70		347.10
			70	347.10
			70	347.10

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: 1 946.00
Ask: 1 948.00
Volume: 94 991
+3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice