Tradegate Exchange

Tesla Inc.

1589

1378

269.95

Date	Time	Volume	Order Volume	Price
30/06/2025	21:59:14.626	6		269.95
			6	269.95
			6	269.95
30/06/2025	21:58:27.710	8		270.00
			8	270.00
			8	270.00
30/06/2025	21:57:20.896	15		270.00
			15	270.00
			15	270.00
30/06/2025	21:57:00.863	4		270.10
			4	270.10
			4	270.10
30/06/2025	21:55:42.124	24		270.35
			24	270.35
			24	270.35
30/06/2025	21:54:40.596	800		270.45
			800	270.45
			800	270.45
30/06/2025	21:53:35.235	255		270.30
			255	270.30
			255	270.30
30/06/2025	21:52:58.334	1		270.10
			1	270.10
			1	270.10
30/06/2025	21:51:21.554	15		270.30
			15	270.30
			15	270.30
30/06/2025	21:51:18.565	86		270.10
			86	270.10
			86	270.10
30/06/2025	21:50:03.731	10		270.25
			10	270.25
			10	270.25
30/06/2025	21:49:23.864	6		270.30
			6	270.30
			6	270.30
30/06/2025	21:48:55.228	100		270.00
			100	270.00
			100	270.00
30/06/2025	21:48:29.570	15		269.70
			15	269.70
			15	269.70
30/06/2025	21:48:19.354	50		269.60
			50	269.60
			50	269.60
30/06/2025	21:47:45.247	100		269.55
			100	269.55
			100	269.55
30/06/2025	21:44:58.785	50		269.45
			50	269.45
			50	269.45
30/06/2025	21:44:23.077	10		269.45
			10	269.45
			10	269.45
30/06/2025	21:44:21.774	320		269.40
			320	269.40
			320	269.40
30/06/2025	21:44:07.927	50		269.60
			50	269.60
			50	269.60
30/06/2025	21:43:58.593	20		269.65
			20	269.65
			20	269.65
30/06/2025	21:43:49.628	5		269.45
			5	269.45
			5	269.45
30/06/2025	21:43:17.082	100		269.30
			100	269.30
			100	269.30
30/06/2025	21:41:54.571	150		269.35
			50	269.35
			150	269.35
			100	269.35
30/06/2025	21:41:28.166	100		269.30
			100	269.30
			100	269.30
30/06/2025	21:38:38.590	20		269.50
			20	269.50
			20	269.50
30/06/2025	21:38:23.481	30		269.35
			30	269.35
			30	269.35
30/06/2025	21:38:23.382	101		269.35
			101	269.35
			101	269.35
30/06/2025	21:37:31.920	10		269.80
			10	269.80
			10	269.80
30/06/2025	21:36:32.889	8		269.35
			8	269.35
			8	269.35
30/06/2025	21:36:26.542	800		269.35
			800	269.35
			800	269.35
30/06/2025	21:35:59.055	1		269.50
			1	269.50
			1	269.50
30/06/2025	21:35:32.846	30		269.60
			30	269.60
			30	269.60
30/06/2025	21:35:00.026	15		269.70
			15	269.70
			15	269.70
30/06/2025	21:33:28.605	2		269.50
			2	269.50
			2	269.50
30/06/2025	21:32:59.450	37		269.70
			37	269.70
			37	269.70
30/06/2025	21:31:46.935	4		269.50
			4	269.50
			4	269.50
30/06/2025	21:31:39.670	20		269.50
			20	269.50
			20	269.50
30/06/2025	21:31:24.758	6		269.55
			6	269.55
			6	269.55
30/06/2025	21:31:05.037	10		269.35
			10	269.35
			10	269.35
30/06/2025	21:27:27.414	5		269.30
			5	269.30
			5	269.30
30/06/2025	21:27:13.328	10		269.20
			10	269.20
			10	269.20
30/06/2025	21:26:49.989	1 000		269.40
			1 000	269.40
			1 000	269.40
30/06/2025	21:26:44.419	14		269.45
			14	269.45
			14	269.45
30/06/2025	21:25:15.836	5		268.95
			5	268.95
			5	268.95
30/06/2025	21:25:12.350	353		269.00
			100	269.00
			245	269.00
			8	269.00
			353	269.00
30/06/2025	21:25:01.862	86		269.10
			86	269.10
			86	269.10
30/06/2025	21:24:41.750	5		268.95
			5	268.95
			5	268.95
30/06/2025	21:24:41.683	165		269.00
			3	269.00
			164	269.00
			23	269.00
			1	269.00
			15	269.00
			20	269.00
			4	269.00
			100	269.00
30/06/2025	21:24:41.642	30		269.00
			30	269.00
			30	269.00
30/06/2025	21:24:26.305	10		269.30
			10	269.30
			10	269.30
30/06/2025	21:24:23.883	115		269.50
			115	269.50
			115	269.50
30/06/2025	21:23:54.664	20		269.75
			20	269.75
			20	269.75
30/06/2025	21:23:33.302	5		269.95
			5	269.95
			5	269.95
30/06/2025	21:23:27.265	10		269.95
			10	269.95
			10	269.95
30/06/2025	21:22:24.818	50		270.20
			50	270.20
			50	270.20
30/06/2025	21:22:02.260	50		270.40
			50	270.40
			50	270.40
30/06/2025	21:21:55.211	400		270.40
			400	270.40
			400	270.40
30/06/2025	21:20:16.852	1		270.00
			1	270.00
			1	270.00
30/06/2025	21:19:39.999	9		270.10
			9	270.10
			9	270.10
30/06/2025	21:18:07.571	24		270.25
			24	270.25
			24	270.25
30/06/2025	21:17:25.877	5		270.10
			5	270.10
			5	270.10
30/06/2025	21:17:01.664	4		270.00
			4	270.00
			4	270.00
30/06/2025	21:17:01.541	4		270.00
			4	270.00
			4	270.00
30/06/2025	21:16:08.491	2		270.10
			2	270.10
			2	270.10
30/06/2025	21:15:31.523	185		270.55
			185	270.55
			185	270.55
30/06/2025	21:14:34.509	10		270.15
			10	270.15
			10	270.15
30/06/2025	21:13:05.367	35		270.00
			35	270.00
			35	270.00
30/06/2025	21:13:04.090	4		269.95
			4	269.95
			4	269.95
30/06/2025	21:12:55.449	50		270.15
			50	270.15
			50	270.15
30/06/2025	21:12:04.903	70		270.15
			70	270.15
			70	270.15
30/06/2025	21:10:16.424	8		270.00
			8	270.00
			8	270.00
30/06/2025	21:10:14.828	3		270.15
			3	270.15
			3	270.15
30/06/2025	21:09:53.117	2		270.50
			2	270.50
			2	270.50
30/06/2025	21:08:47.052	123		270.60
			123	270.60
			123	270.60
30/06/2025	21:08:40.703	20		270.35
			20	270.35
			20	270.35
30/06/2025	21:08:29.386	3		270.60
			3	270.60
			3	270.60
30/06/2025	21:05:19.756	25		270.95
			25	270.95
			25	270.95
30/06/2025	21:03:08.607	53		270.95
			53	270.95
			53	270.95
30/06/2025	21:02:58.589	5		270.70
			5	270.70
			5	270.70
30/06/2025	21:02:37.273	15		270.80
			15	270.80
			15	270.80
30/06/2025	21:01:55.063	17		270.70
			17	270.70
			17	270.70
30/06/2025	21:00:04.531	10		270.70
			10	270.70
			10	270.70
30/06/2025	20:58:11.347	5		270.55
			5	270.55
			5	270.55
30/06/2025	20:57:33.529	3		270.55
			3	270.55
			3	270.55
30/06/2025	20:57:29.347	10		270.50
			10	270.50
			10	270.50
30/06/2025	20:56:17.081	50		270.55
			50	270.55
			50	270.55
30/06/2025	20:56:13.418	70		270.50
			70	270.50
			70	270.50
30/06/2025	20:56:03.823	20		270.50
			20	270.50
			20	270.50
30/06/2025	20:55:47.658	32		270.30
			32	270.30
			32	270.30
30/06/2025	20:53:45.267	19		270.30
			19	270.30
			19	270.30
30/06/2025	20:53:05.150	2		270.30
			2	270.30
			2	270.30
30/06/2025	20:51:23.007	62		270.25
			62	270.25
			62	270.25
30/06/2025	20:48:22.889	50		270.00
			50	270.00
			50	270.00
30/06/2025	20:48:14.957	3		269.85
			3	269.85
			3	269.85
30/06/2025	20:47:54.234	1		270.15
			1	270.15
			1	270.15
30/06/2025	20:44:54.952	15		269.95
			15	269.95
			15	269.95
30/06/2025	20:43:56.036	6		269.90
			6	269.90
			6	269.90
30/06/2025	20:43:32.049	8		269.90
			8	269.90
			8	269.90
30/06/2025	20:42:56.527	72		269.35
			72	269.35
			4	269.35
			68	269.35
30/06/2025	20:42:09.484	4		269.55
			4	269.55
			4	269.55
30/06/2025	20:42:04.040	2		269.35
			2	269.35
			2	269.35
30/06/2025	20:42:03.835	5		269.50
			5	269.50
			5	269.50
30/06/2025	20:41:54.918	50		269.70
			50	269.70
			50	269.70
30/06/2025	20:41:43.997	200		269.80
			200	269.80
			200	269.80
30/06/2025	20:39:43.795	4		269.65
			4	269.65
			4	269.65
30/06/2025	20:39:05.845	55		269.75
			55	269.75
			55	269.75
30/06/2025	20:39:01.558	20		269.80
			20	269.80
			20	269.80
30/06/2025	20:39:01.435	25		269.80
			25	269.80
			25	269.80
30/06/2025	20:38:57.899	25		269.85
			25	269.85
			25	269.85
30/06/2025	20:38:54.101	3		269.85
			3	269.85
			3	269.85
30/06/2025	20:38:30.171	5		270.20
			5	270.20
			5	270.20
30/06/2025	20:36:19.883	9		270.25
			9	270.25
			9	270.25
30/06/2025	20:35:55.081	1		270.15
			1	270.15
			1	270.15
30/06/2025	20:35:52.366	3		270.30
			3	270.30
			3	270.30
30/06/2025	20:35:27.195	1		270.30
			1	270.30
			1	270.30
30/06/2025	20:35:11.219	125		269.95
			125	269.95
			125	269.95
30/06/2025	20:33:57.336	70		270.00
			70	270.00
			70	270.00
30/06/2025	20:32:06.861	1		270.45
			1	270.45
			1	270.45
30/06/2025	20:31:50.473	10		270.15
			10	270.15
			10	270.15
30/06/2025	20:31:41.738	1		270.35
			1	270.35
			1	270.35
30/06/2025	20:31:07.069	6		269.80
			6	269.80
			6	269.80
30/06/2025	20:31:06.791	278		269.80
			10	269.80
			6	269.80
			7	269.80
			30	269.80
			6	269.80
			4	269.80
			10	269.80
			36	269.80
			15	269.80
			5	269.80
			276	269.80
			5	269.80
			30	269.80
			38	269.80
			2	269.80
			15	269.80
			6	269.80
			25	269.80
			25	269.80
			5	269.80
30/06/2025	20:31:01.634	669		270.00
			10	270.00
			10	270.00
			2	270.00
			5	270.00
			15	270.00
			10	270.00
			5	270.00
			20	270.00
			20	270.00
			8	270.00
			18	270.00
			25	270.00
			1	270.00
			21	270.00
			55	270.00
			5	270.00
			45	270.00
			20	270.00
			5	270.00
			10	270.00
			5	270.00
			1	270.00
			20	270.00
			8	270.00
			10	270.00
			669	270.00
			255	270.00
			3	270.00
			5	270.00
			12	270.00
			20	270.00
			20	270.00
30/06/2025	20:31:00.821	120		270.15
			120	270.15
			120	270.15
30/06/2025	20:30:57.325	250		270.25
			250	270.25
			250	270.25
30/06/2025	20:29:43.810	3		270.20
			3	270.20
			3	270.20
30/06/2025	20:29:35.240	48		270.20
			48	270.20
			48	270.20
30/06/2025	20:29:35.131	3		270.30
			3	270.30
			3	270.30
30/06/2025	20:29:00.545	10		270.55
			10	270.55
			10	270.55
30/06/2025	20:28:58.132	12		270.55
			12	270.55
			12	270.55
30/06/2025	20:28:35.250	5		270.40
			5	270.40
			5	270.40
30/06/2025	20:28:24.828	12		270.65
			12	270.65
			12	270.65
30/06/2025	20:28:15.916	40		270.70
			40	270.70
			40	270.70
30/06/2025	20:27:58.921	4		270.75
			4	270.75
			4	270.75
30/06/2025	20:26:53.995	11		270.85
			11	270.85
			11	270.85
30/06/2025	20:26:48.029	22		270.90
			22	270.90
			22	270.90
30/06/2025	20:26:19.293	3		270.70
			3	270.70
			3	270.70
30/06/2025	20:26:11.299	10		270.70
			10	270.70
			10	270.70
30/06/2025	20:25:59.760	549		270.80
			549	270.80
			549	270.80
30/06/2025	20:25:22.747	12		271.15
			12	271.15
			12	271.15
30/06/2025	20:23:57.951	90		270.80
			90	270.80
			90	270.80
30/06/2025	20:23:57.890	22		271.00
			20	271.00
			22	271.00
			2	271.00
30/06/2025	20:23:13.053	2		271.35
			2	271.35
			2	271.35
30/06/2025	20:22:41.271	4		271.30
			4	271.30
			4	271.30
30/06/2025	20:22:13.157	1		271.50
			1	271.50
			1	271.50
30/06/2025	20:21:48.475	1		271.50
			1	271.50
			1	271.50
30/06/2025	20:20:50.284	28		271.60
			28	271.60
			28	271.60
30/06/2025	20:20:21.285	30		271.60
			30	271.60
			30	271.60
30/06/2025	20:17:47.675	10		271.70
			10	271.70
			10	271.70
30/06/2025	20:17:24.273	1		271.60
			1	271.60
			1	271.60
30/06/2025	20:17:13.997	1		271.75
			1	271.75
			1	271.75
30/06/2025	20:16:41.538	4		271.65
			4	271.65
			4	271.65
30/06/2025	20:16:32.572	19		271.70
			19	271.70
			19	271.70
30/06/2025	20:15:49.639	1		271.70
			1	271.70
			1	271.70
30/06/2025	20:15:30.134	1		271.60
			1	271.60
			1	271.60
30/06/2025	20:14:39.847	1		271.55
			1	271.55
			1	271.55
30/06/2025	20:13:08.603	1		271.20
			1	271.20
			1	271.20
30/06/2025	20:12:51.734	22		271.20
			22	271.20
			22	271.20
30/06/2025	20:11:09.882	73		271.45
			73	271.45
			73	271.45
30/06/2025	20:09:25.133	200		271.65
			200	271.65
			200	271.65
30/06/2025	20:08:16.854	10		271.80
			10	271.80
			10	271.80
30/06/2025	20:05:16.840	3		271.60
			3	271.60
			3	271.60
30/06/2025	20:04:24.430	8		271.95
			8	271.95
			8	271.95
30/06/2025	20:01:37.025	3		271.60
			3	271.60
			3	271.60
30/06/2025	20:01:15.971	1		271.90
			1	271.90
			1	271.90
30/06/2025	19:59:52.362	2		271.60
			2	271.60
			2	271.60
30/06/2025	19:55:39.384	3		271.30
			3	271.30
			3	271.30
30/06/2025	19:55:36.897	5		271.55
			5	271.55
			5	271.55
30/06/2025	19:55:08.283	20		271.45
			20	271.45
			20	271.45
30/06/2025	19:54:08.882	32		271.65
			32	271.65
			32	271.65
30/06/2025	19:52:52.741	90		271.90
			90	271.90
			90	271.90
30/06/2025	19:52:33.335	70		271.90
			70	271.90
			70	271.90
30/06/2025	19:51:53.154	2		271.65
			2	271.65
			2	271.65
30/06/2025	19:51:26.685	5		271.70
			5	271.70
			5	271.70
30/06/2025	19:50:50.057	50		271.50
			50	271.50
			50	271.50
30/06/2025	19:50:32.051	1		271.65
			1	271.65
			1	271.65
30/06/2025	19:49:26.395	2		271.45
			2	271.45
			2	271.45
30/06/2025	19:49:22.371	12		271.30
			12	271.30
			12	271.30
30/06/2025	19:49:16.581	3		271.30
			3	271.30
			3	271.30
30/06/2025	19:49:01.136	20		271.25
			20	271.25
			20	271.25
30/06/2025	19:48:58.067	2		271.35
			2	271.35
			2	271.35
30/06/2025	19:48:15.810	1		271.00
			1	271.00
			1	271.00
30/06/2025	19:45:10.546	255		271.10
			255	271.10
			251	271.10
			4	271.10
30/06/2025	19:44:40.392	4		270.95
			4	270.95
			4	270.95
30/06/2025	19:44:17.947	1		270.90
			1	270.90
			1	270.90
30/06/2025	19:44:14.428	333		270.70
			333	270.70
			333	270.70
30/06/2025	19:44:06.067	23		270.95
			23	270.95
			23	270.95
30/06/2025	19:43:48.260	4		271.15
			4	271.15
			4	271.15
30/06/2025	19:43:36.141	100		270.80
			60	270.80
			50	270.80
			40	270.80
			50	270.80
30/06/2025	19:43:36.065	41		271.00
			6	271.00
			5	271.00
			41	271.00
			30	271.00
30/06/2025	19:43:30.759	40		271.15
			40	271.15
			40	271.15
30/06/2025	19:42:57.344	4		271.05
			4	271.05
			4	271.05
30/06/2025	19:42:50.197	2		271.20
			2	271.20
			2	271.20
30/06/2025	19:42:22.433	2		271.20
			2	271.20
			2	271.20
30/06/2025	19:42:00.908	1		271.20
			1	271.20
			1	271.20
30/06/2025	19:41:22.281	4		271.15
			4	271.15
			4	271.15
30/06/2025	19:41:11.125	4		271.20
			4	271.20
			4	271.20
30/06/2025	19:41:04.075	1		271.20
			1	271.20
			1	271.20
30/06/2025	19:40:15.302	5		271.05
			5	271.05
			5	271.05
30/06/2025	19:40:14.702	4		271.25
			4	271.25
			4	271.25
30/06/2025	19:39:56.695	1		271.30
			1	271.30
			1	271.30
30/06/2025	19:39:44.015	12		271.20
			12	271.20
			12	271.20
30/06/2025	19:39:36.050	7		271.30
			7	271.30
			7	271.30
30/06/2025	19:39:33.646	12		271.25
			12	271.25
			12	271.25
30/06/2025	19:39:28.816	1		271.25
			1	271.25
			1	271.25
30/06/2025	19:38:57.923	5		271.45
			5	271.45
			5	271.45
30/06/2025	19:38:57.063	15		271.40
			15	271.40
			15	271.40
30/06/2025	19:38:39.003	4		271.60
			4	271.60
			4	271.60
30/06/2025	19:36:56.730	1		271.70
			1	271.70
			1	271.70
30/06/2025	19:34:59.610	3		271.30
			3	271.30
			3	271.30
30/06/2025	19:34:57.619	10		271.30
			10	271.30
			10	271.30
30/06/2025	19:34:16.452	19		271.35
			19	271.35
			19	271.35
30/06/2025	19:34:09.499	1		271.30
			1	271.30
			1	271.30
30/06/2025	19:33:16.318	37		271.40
			37	271.40
			37	271.40
30/06/2025	19:33:01.460	1		271.45
			1	271.45
			1	271.45
30/06/2025	19:32:45.101	5		271.45
			5	271.45
			5	271.45
30/06/2025	19:32:37.014	34		271.40
			34	271.40
			34	271.40
30/06/2025	19:32:29.978	1		271.40
			1	271.40
			1	271.40
30/06/2025	19:32:24.544	500		271.20
			500	271.20
			500	271.20
30/06/2025	19:32:07.937	11		271.20
			11	271.20
			11	271.20
30/06/2025	19:31:49.628	4		271.50
			4	271.50
			4	271.50
30/06/2025	19:29:03.021	1		271.85
			1	271.85
			1	271.85
30/06/2025	19:28:39.481	4		271.60
			4	271.60
			4	271.60
30/06/2025	19:28:31.431	1		271.80
			1	271.80
			1	271.80
30/06/2025	19:28:24.115	2		271.80
			2	271.80
			2	271.80
30/06/2025	19:28:20.162	1		271.80
			1	271.80
			1	271.80
30/06/2025	19:28:13.828	34		271.70
			34	271.70
			34	271.70
30/06/2025	19:27:58.938	50		271.60
			50	271.60
			50	271.60
30/06/2025	19:27:54.862	7		271.70
			7	271.70
			7	271.70
30/06/2025	19:27:48.702	4		271.65
			4	271.65
			4	271.65
30/06/2025	19:27:26.830	1		271.75
			1	271.75
			1	271.75
30/06/2025	19:27:17.774	2		271.90
			2	271.90
			2	271.90
30/06/2025	19:26:45.277	12		271.90
			12	271.90
			12	271.90
30/06/2025	19:26:26.618	12		271.90
			12	271.90
			12	271.90
30/06/2025	19:26:18.118	12		271.80
			12	271.80
			12	271.80
30/06/2025	19:23:18.539	10		271.80
			10	271.80
			10	271.80
30/06/2025	19:23:13.137	4		271.75
			4	271.75
			4	271.75
30/06/2025	19:23:11.279	5		271.75
			5	271.75
			5	271.75
30/06/2025	19:22:58.402	12		271.95
			12	271.95
			12	271.95
30/06/2025	19:22:45.930	12		272.00
			12	272.00
			12	272.00
30/06/2025	19:22:21.384	4		271.90
			4	271.90
			4	271.90
30/06/2025	19:21:50.370	4		272.00
			4	272.00
			4	272.00
30/06/2025	19:21:27.248	1		271.95
			1	271.95
			1	271.95
30/06/2025	19:21:08.439	34		272.00
			34	272.00
			34	272.00
30/06/2025	19:20:59.267	26		272.00
			7	272.00
			15	272.00
			26	272.00
			4	272.00
30/06/2025	19:20:12.858	10		272.05
			10	272.05
			10	272.05
30/06/2025	19:19:58.199	100		272.10
			100	272.10
			100	272.10
30/06/2025	19:18:04.060	5		272.40
			5	272.40
			5	272.40
30/06/2025	19:16:43.135	4		272.90
			4	272.90
			4	272.90
30/06/2025	19:16:20.898	1		272.95
			1	272.95
			1	272.95
30/06/2025	19:15:03.837	3		272.45
			3	272.45
			3	272.45
30/06/2025	19:15:02.621	4		272.70
			4	272.70
			4	272.70
30/06/2025	19:14:54.176	3		272.75
			3	272.75
			3	272.75
30/06/2025	19:13:56.392	7		272.75
			7	272.75
			7	272.75
30/06/2025	19:13:24.024	3		272.80
			3	272.80
			3	272.80
30/06/2025	19:13:19.436	100		272.75
			100	272.75
			100	272.75
30/06/2025	19:12:36.142	5		272.70
			5	272.70
			5	272.70
30/06/2025	19:11:04.552	4		272.65
			4	272.65
			4	272.65
30/06/2025	19:06:54.113	9		272.25
			9	272.25
			9	272.25
30/06/2025	19:04:01.056	12		272.20
			12	272.20
			12	272.20
30/06/2025	19:03:53.042	11		272.20
			11	272.20
			11	272.20
30/06/2025	19:01:34.295	30		272.15
			30	272.15
			30	272.15
30/06/2025	19:00:21.902	15		272.50
			15	272.50
			15	272.50
30/06/2025	19:00:00.987	3		272.20
			3	272.20
			3	272.20
30/06/2025	18:59:40.153	4		272.25
			4	272.25
			4	272.25
30/06/2025	18:59:22.648	4		272.20
			4	272.20
			4	272.20
30/06/2025	18:59:01.114	1		272.05
			1	272.05
			1	272.05
30/06/2025	18:58:57.476	3		272.30
			3	272.30
			3	272.30
30/06/2025	18:58:48.030	3		272.10
			3	272.10
			3	272.10
30/06/2025	18:57:11.570	74		272.55
			74	272.55
			74	272.55
30/06/2025	18:56:53.901	4		272.65
			4	272.65
			4	272.65
30/06/2025	18:55:25.176	1		272.70
			1	272.70
			1	272.70
30/06/2025	18:54:08.153	3		272.65
			3	272.65
			3	272.65
30/06/2025	18:53:48.195	6		272.40
			6	272.40
			6	272.40
30/06/2025	18:53:20.435	12		272.65
			12	272.65
			12	272.65
30/06/2025	18:52:48.473	5		272.50
			5	272.50
			5	272.50
30/06/2025	18:50:43.734	1		272.75
			1	272.75
			1	272.75
30/06/2025	18:47:55.733	12		272.55
			12	272.55
			12	272.55
30/06/2025	18:47:50.854	2		272.25
			2	272.25
			2	272.25
30/06/2025	18:47:31.897	12		272.40
			12	272.40
			12	272.40
30/06/2025	18:47:13.068	3		272.30
			3	272.30
			3	272.30
30/06/2025	18:47:09.330	100		272.50
			100	272.50
			100	272.50
30/06/2025	18:46:47.414	12		272.65
			12	272.65
			12	272.65
30/06/2025	18:46:18.036	23		272.50
			23	272.50
			23	272.50
30/06/2025	18:43:39.076	4		272.60
			4	272.60
			4	272.60
30/06/2025	18:39:02.495	5		273.45
			5	273.45
			5	273.45
30/06/2025	18:38:25.974	1		273.25
			1	273.25
			1	273.25
30/06/2025	18:37:24.409	1		273.25
			1	273.25
			1	273.25
30/06/2025	18:37:03.626	2		273.00
			2	273.00
			2	273.00
30/06/2025	18:36:59.371	5		273.25
			5	273.25
			5	273.25
30/06/2025	18:32:48.923	50		273.05
			50	273.05
			50	273.05
30/06/2025	18:30:10.819	1		272.80
			1	272.80
			1	272.80
30/06/2025	18:29:02.818	1		272.85
			1	272.85
			1	272.85
30/06/2025	18:29:01.212	4		273.10
			4	273.10
			4	273.10
30/06/2025	18:28:12.231	13		273.10
			13	273.10
			13	273.10
30/06/2025	18:28:09.796	1		273.35
			1	273.35
			1	273.35
30/06/2025	18:27:44.548	11		273.25
			11	273.25
			11	273.25
30/06/2025	18:26:58.761	63		273.30
			63	273.30
			63	273.30
30/06/2025	18:23:41.036	10		273.45
			10	273.45
			10	273.45
30/06/2025	18:23:15.133	4		273.50
			4	273.50
			4	273.50
30/06/2025	18:20:20.793	45		274.25
			45	274.25
			45	274.25
30/06/2025	18:20:12.151	100		274.10
			100	274.10
			100	274.10
30/06/2025	18:16:30.041	1		274.10
			1	274.10
			1	274.10
30/06/2025	18:16:10.530	35		273.90
			35	273.90
			35	273.90
30/06/2025	18:11:17.166	1		273.75
			1	273.75
			1	273.75
30/06/2025	18:11:13.143	3		273.55
			3	273.55
			3	273.55
30/06/2025	18:11:01.867	6		273.70
			6	273.70
			6	273.70
30/06/2025	18:08:23.165	380		273.25
			369	273.25
			11	273.25
			380	273.25
30/06/2025	18:07:59.101	26		273.45
			26	273.45
			26	273.45
30/06/2025	18:06:35.628	1		273.60
			1	273.60
			1	273.60

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: 1 791.50
Ask: 1 793.50
Volume: 45 504
+1.30%

Top 5 Turnover

Realtime Quotes
Last Update:
30/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice