Tradegate Exchange

Tesla Inc.

1738

1568

249.80

Date	Time	Volume	Order Volume	Price
30/04/2025	21:58:23.987	14		249.80
			14	249.80
			14	249.80
30/04/2025	21:58:11.410	4		249.90
			4	249.90
			4	249.90
30/04/2025	21:57:34.989	3		249.75
			3	249.75
			3	249.75
30/04/2025	21:57:16.600	10		249.50
			10	249.50
			10	249.50
30/04/2025	21:56:48.500	10		249.80
			10	249.80
			10	249.80
30/04/2025	21:56:22.984	2		249.50
			2	249.50
			2	249.50
30/04/2025	21:56:07.995	2		249.50
			2	249.50
			2	249.50
30/04/2025	21:55:58.775	41		249.50
			41	249.50
			41	249.50
30/04/2025	21:55:55.758	9		249.40
			9	249.40
			9	249.40
30/04/2025	21:55:54.644	41		249.40
			41	249.40
			41	249.40
30/04/2025	21:55:37.682	19		249.20
			19	249.20
			19	249.20
30/04/2025	21:55:12.812	6		249.70
			6	249.70
			6	249.70
30/04/2025	21:53:47.736	98		250.50
			98	250.50
			98	250.50
30/04/2025	21:53:09.779	12		250.50
			12	250.50
			12	250.50
30/04/2025	21:52:18.674	50		250.30
			50	250.30
			50	250.30
30/04/2025	21:51:12.455	10		250.60
			10	250.60
			10	250.60
30/04/2025	21:50:53.868	250		250.55
			250	250.55
			250	250.55
30/04/2025	21:50:01.025	14		250.10
			14	250.10
			14	250.10
30/04/2025	21:50:00.872	125		250.00
			30	250.00
			36	250.00
			125	250.00
			4	250.00
			5	250.00
			10	250.00
			25	250.00
			5	250.00
			10	250.00
30/04/2025	21:50:00.782	40		249.90
			40	249.90
			40	249.90
30/04/2025	21:50:00.677	17		249.85
			17	249.85
			17	249.85
30/04/2025	21:47:24.322	1 000		249.75
			1 000	249.75
			1 000	249.75
30/04/2025	21:47:17.930	8		249.60
			8	249.60
			8	249.60
30/04/2025	21:46:39.570	15		249.45
			15	249.45
			15	249.45
30/04/2025	21:45:17.543	6		249.00
			6	249.00
			6	249.00
30/04/2025	21:44:29.855	150		248.75
			150	248.75
			150	248.75
30/04/2025	21:42:36.368	200		248.80
			200	248.80
			200	248.80
30/04/2025	21:42:06.641	42		249.00
			42	249.00
			42	249.00
30/04/2025	21:41:00.637	50		249.15
			20	249.15
			30	249.15
			50	249.15
30/04/2025	21:40:35.004	27		248.80
			27	248.80
			27	248.80
30/04/2025	21:40:05.133	181		248.80
			181	248.80
			181	248.80
30/04/2025	21:39:00.075	15		249.40
			15	249.40
			15	249.40
30/04/2025	21:38:44.091	120		249.15
			120	249.15
			120	249.15
30/04/2025	21:34:07.892	425		248.75
			425	248.75
			425	248.75
30/04/2025	21:29:32.267	8		248.35
			8	248.35
			8	248.35
30/04/2025	21:29:23.307	38		248.45
			38	248.45
			38	248.45
30/04/2025	21:29:10.597	52		248.55
			52	248.55
			52	248.55
30/04/2025	21:24:09.359	100		248.25
			100	248.25
			100	248.25
30/04/2025	21:24:07.422	40		248.50
			40	248.50
			40	248.50
30/04/2025	21:24:07.292	1 000		248.50
			1 000	248.50
			1 000	248.50
30/04/2025	21:22:56.935	15		248.80
			15	248.80
			15	248.80
30/04/2025	21:22:04.641	20		249.00
			20	249.00
			20	249.00
30/04/2025	21:20:22.947	10		248.80
			10	248.80
			10	248.80
30/04/2025	21:20:21.538	5		248.95
			5	248.95
			5	248.95
30/04/2025	21:19:54.535	150		248.30
			150	248.30
			150	248.30
30/04/2025	21:19:15.779	1 000		248.65
			1 000	248.65
			1 000	248.65
30/04/2025	21:18:00.829	1 000		248.35
			1 000	248.35
			1 000	248.35
30/04/2025	21:16:49.172	10		248.80
			10	248.80
			10	248.80
30/04/2025	21:16:12.437	10		248.80
			10	248.80
			10	248.80
30/04/2025	21:14:52.622	30		248.15
			30	248.15
			30	248.15
30/04/2025	21:14:34.391	25		248.25
			25	248.25
			25	248.25
30/04/2025	21:13:54.392	15		248.10
			15	248.10
			15	248.10
30/04/2025	21:13:54.344	25		248.10
			25	248.10
			25	248.10
30/04/2025	21:12:04.245	20		247.50
			20	247.50
			20	247.50
30/04/2025	21:11:50.918	10		247.55
			10	247.55
			10	247.55
30/04/2025	21:11:25.773	82		247.50
			82	247.50
			82	247.50
30/04/2025	21:11:13.701	50		247.50
			50	247.50
			50	247.50
30/04/2025	21:08:04.525	40		246.85
			40	246.85
			40	246.85
30/04/2025	21:07:27.223	100		246.65
			100	246.65
			100	246.65
30/04/2025	21:05:53.978	8		247.20
			8	247.20
			8	247.20
30/04/2025	21:05:46.386	140		246.75
			140	246.75
			140	246.75
30/04/2025	21:05:43.777	1 000		246.95
			1 000	246.95
			1 000	246.95
30/04/2025	21:04:26.276	1 000		246.80
			1 000	246.80
			1 000	246.80
30/04/2025	21:04:23.940	10		246.50
			10	246.50
			10	246.50
30/04/2025	20:59:31.750	15		245.60
			15	245.60
			15	245.60
30/04/2025	20:59:12.806	1		245.45
			1	245.45
			1	245.45
30/04/2025	20:57:07.502	21		246.10
			21	246.10
			21	246.10
30/04/2025	20:56:09.220	1		246.25
			1	246.25
			1	246.25
30/04/2025	20:55:33.126	2		246.30
			2	246.30
			2	246.30
30/04/2025	20:55:32.228	10		246.30
			10	246.30
			10	246.30
30/04/2025	20:55:10.141	3		246.25
			3	246.25
			3	246.25
30/04/2025	20:55:09.684	100		246.00
			100	246.00
			100	246.00
30/04/2025	20:52:27.218	20		246.35
			20	246.35
			20	246.35
30/04/2025	20:51:14.266	4		246.25
			4	246.25
			4	246.25
30/04/2025	20:50:46.193	1		246.35
			1	246.35
			1	246.35
30/04/2025	20:50:10.159	1		246.30
			1	246.30
			1	246.30
30/04/2025	20:49:26.311	57		246.20
			57	246.20
			57	246.20
30/04/2025	20:48:48.228	1		245.95
			1	245.95
			1	245.95
30/04/2025	20:48:34.680	30		245.95
			30	245.95
			30	245.95
30/04/2025	20:47:14.725	25		245.55
			25	245.55
			25	245.55
30/04/2025	20:46:21.681	1		245.35
			1	245.35
			1	245.35
30/04/2025	20:43:23.137	25		245.35
			25	245.35
			25	245.35
30/04/2025	20:42:12.341	1		245.20
			1	245.20
			1	245.20
30/04/2025	20:41:49.223	140		244.85
			40	244.85
			99	244.85
			100	244.85
			41	244.85
30/04/2025	20:41:49.108	50		244.85
			4	244.85
			10	244.85
			36	244.85
			50	244.85
30/04/2025	20:40:47.591	1		245.45
			1	245.45
			1	245.45
30/04/2025	20:39:44.695	1		245.55
			1	245.55
			1	245.55
30/04/2025	20:38:22.244	1		245.55
			1	245.55
			1	245.55
30/04/2025	20:38:19.332	1		245.60
			1	245.60
			1	245.60
30/04/2025	20:37:11.186	1		245.40
			1	245.40
			1	245.40
30/04/2025	20:36:35.563	51		245.80
			51	245.80
			51	245.80
30/04/2025	20:36:22.560	1		245.90
			1	245.90
			1	245.90
30/04/2025	20:35:26.087	100		245.95
			100	245.95
			100	245.95
30/04/2025	20:34:12.724	2		246.05
			2	246.05
			2	246.05
30/04/2025	20:31:51.314	19		246.30
			19	246.30
			19	246.30
30/04/2025	20:31:45.461	5		246.15
			5	246.15
			5	246.15
30/04/2025	20:29:31.565	7		246.15
			7	246.15
			7	246.15
30/04/2025	20:29:18.807	7		246.40
			7	246.40
			7	246.40
30/04/2025	20:27:59.611	2		246.90
			2	246.90
			2	246.90
30/04/2025	20:25:37.561	1		246.65
			1	246.65
			1	246.65
30/04/2025	20:24:57.903	1		246.65
			1	246.65
			1	246.65
30/04/2025	20:23:52.598	4		246.70
			4	246.70
			4	246.70
30/04/2025	20:23:45.456	1		246.95
			1	246.95
			1	246.95
30/04/2025	20:23:38.434	50		246.60
			50	246.60
			50	246.60
30/04/2025	20:23:02.513	3		246.95
			3	246.95
			3	246.95
30/04/2025	20:22:29.754	1		246.40
			1	246.40
			1	246.40
30/04/2025	20:22:04.380	1		246.40
			1	246.40
			1	246.40
30/04/2025	20:21:15.732	100		246.70
			100	246.70
			100	246.70
30/04/2025	20:21:04.140	3		246.75
			3	246.75
			3	246.75
30/04/2025	20:20:27.152	40		247.00
			40	247.00
			40	247.00
30/04/2025	20:19:50.825	1		247.00
			1	247.00
			1	247.00
30/04/2025	20:19:20.596	1		247.00
			1	247.00
			1	247.00
30/04/2025	20:18:46.917	1		247.00
			1	247.00
			1	247.00
30/04/2025	20:17:14.133	1		246.75
			1	246.75
			1	246.75
30/04/2025	20:16:32.701	15		246.90
			15	246.90
			15	246.90
30/04/2025	20:13:40.389	2		246.40
			2	246.40
			2	246.40
30/04/2025	20:12:01.285	1		247.05
			1	247.05
			1	247.05
30/04/2025	20:11:44.466	1		246.95
			1	246.95
			1	246.95
30/04/2025	20:10:23.137	1		246.85
			1	246.85
			1	246.85
30/04/2025	20:10:08.142	13		246.60
			13	246.60
			13	246.60
30/04/2025	20:09:42.480	15		246.50
			15	246.50
			15	246.50
30/04/2025	20:08:34.146	1		246.50
			1	246.50
			1	246.50
30/04/2025	20:07:15.092	20		247.50
			20	247.50
			20	247.50
30/04/2025	20:07:08.595	5		247.05
			5	247.05
			5	247.05
30/04/2025	20:07:07.019	20		247.30
			20	247.30
			20	247.30
30/04/2025	20:07:05.383	9		246.70
			9	246.70
			9	246.70
30/04/2025	20:06:36.085	1		245.25
			1	245.25
			1	245.25
30/04/2025	20:03:01.415	2		246.20
			2	246.20
			2	246.20
30/04/2025	20:01:58.698	2		245.95
			2	245.95
			2	245.95
30/04/2025	20:00:17.227	3		245.95
			3	245.95
			3	245.95
30/04/2025	20:00:02.426	1		246.05
			1	246.05
			1	246.05
30/04/2025	19:59:52.969	3		246.00
			3	246.00
			3	246.00
30/04/2025	19:58:47.952	1		246.50
			1	246.50
			1	246.50
30/04/2025	19:56:38.407	84		246.20
			84	246.20
			84	246.20
30/04/2025	19:56:30.758	1		246.25
			1	246.25
			1	246.25
30/04/2025	19:53:41.156	30		245.65
			30	245.65
			30	245.65
30/04/2025	19:52:13.480	5		245.45
			5	245.45
			5	245.45
30/04/2025	19:52:10.579	105		245.50
			105	245.50
			105	245.50
30/04/2025	19:49:43.830	40		245.45
			40	245.45
			40	245.45
30/04/2025	19:47:18.047	1		246.15
			1	246.15
			1	246.15
30/04/2025	19:46:38.168	90		245.95
			90	245.95
			90	245.95
30/04/2025	19:46:14.843	1		245.80
			1	245.80
			1	245.80
30/04/2025	19:45:18.380	2		246.10
			2	246.10
			2	246.10
30/04/2025	19:44:44.678	1		246.35
			1	246.35
			1	246.35
30/04/2025	19:42:20.654	19		245.80
			19	245.80
			19	245.80
30/04/2025	19:41:23.369	1		245.65
			1	245.65
			1	245.65
30/04/2025	19:40:45.202	40		245.80
			40	245.80
			40	245.80
30/04/2025	19:40:42.999	2		245.55
			2	245.55
			2	245.55
30/04/2025	19:40:01.666	10		245.60
			10	245.60
			10	245.60
30/04/2025	19:39:55.390	2		246.00
			2	246.00
			2	246.00
30/04/2025	19:39:39.787	3		246.05
			3	246.05
			3	246.05
30/04/2025	19:39:25.609	10		246.45
			10	246.45
			10	246.45
30/04/2025	19:38:53.481	7		246.35
			7	246.35
			7	246.35
30/04/2025	19:37:59.587	60		246.45
			60	246.45
			60	246.45
30/04/2025	19:37:34.775	3		246.60
			3	246.60
			3	246.60
30/04/2025	19:36:31.568	7		246.35
			7	246.35
			7	246.35
30/04/2025	19:35:49.360	100		246.10
			100	246.10
			100	246.10
30/04/2025	19:35:26.405	1		246.00
			1	246.00
			1	246.00
30/04/2025	19:34:51.538	1		245.95
			1	245.95
			1	245.95
30/04/2025	19:34:38.851	11		245.85
			11	245.85
			11	245.85
30/04/2025	19:34:19.913	1		245.65
			1	245.65
			1	245.65
30/04/2025	19:33:33.819	1		245.30
			1	245.30
			1	245.30
30/04/2025	19:32:58.283	1		245.00
			1	245.00
			1	245.00
30/04/2025	19:32:24.252	1		244.70
			1	244.70
			1	244.70
30/04/2025	19:32:19.317	1		245.00
			1	245.00
			1	245.00
30/04/2025	19:32:14.039	4		244.90
			4	244.90
			4	244.90
30/04/2025	19:31:08.050	3		244.50
			3	244.50
			3	244.50
30/04/2025	19:30:38.270	1		244.80
			1	244.80
			1	244.80
30/04/2025	19:28:40.331	50		244.30
			50	244.30
			50	244.30
30/04/2025	19:26:07.009	4		243.95
			4	243.95
			4	243.95
30/04/2025	19:25:14.006	5		243.60
			5	243.60
			5	243.60
30/04/2025	19:22:57.892	2		243.80
			2	243.80
			2	243.80
30/04/2025	19:22:40.779	1		243.85
			1	243.85
			1	243.85
30/04/2025	19:21:24.325	12		244.20
			12	244.20
			12	244.20
30/04/2025	19:21:19.754	250		244.00
			250	244.00
			250	244.00
30/04/2025	19:21:09.190	2		243.90
			2	243.90
			2	243.90
30/04/2025	19:19:02.810	2		243.90
			2	243.90
			2	243.90
30/04/2025	19:19:01.814	50		243.60
			50	243.60
			50	243.60
30/04/2025	19:18:47.231	3		243.90
			3	243.90
			3	243.90
30/04/2025	19:18:38.732	40		243.90
			40	243.90
			40	243.90
30/04/2025	19:18:01.037	55		243.60
			55	243.60
			55	243.60
30/04/2025	19:16:44.267	1		243.20
			1	243.20
			1	243.20
30/04/2025	19:15:52.720	7		243.45
			7	243.45
			7	243.45
30/04/2025	19:15:21.594	40		243.35
			40	243.35
			40	243.35
30/04/2025	19:10:50.048	4		242.75
			4	242.75
			4	242.75
30/04/2025	19:10:09.702	2		243.35
			2	243.35
			2	243.35
30/04/2025	19:09:51.191	3		243.10
			3	243.10
			3	243.10
30/04/2025	19:09:21.153	25		243.35
			25	243.35
			25	243.35
30/04/2025	19:09:14.963	7		243.05
			7	243.05
			7	243.05
30/04/2025	19:09:07.619	1		243.20
			1	243.20
			1	243.20
30/04/2025	19:09:00.799	25		243.50
			25	243.50
			25	243.50
30/04/2025	19:05:39.111	3		244.00
			3	244.00
			3	244.00
30/04/2025	19:05:25.336	45		243.90
			45	243.90
			45	243.90
30/04/2025	19:02:12.215	13		244.65
			13	244.65
			13	244.65
30/04/2025	19:01:56.221	25		244.60
			25	244.60
			25	244.60
30/04/2025	19:01:33.977	1		244.65
			1	244.65
			1	244.65
30/04/2025	19:01:10.025	2		244.80
			2	244.80
			2	244.80
30/04/2025	18:59:50.690	100		244.20
			100	244.20
			100	244.20
30/04/2025	18:57:49.146	4		244.20
			4	244.20
			4	244.20
30/04/2025	18:57:21.195	25		244.00
			5	244.00
			20	244.00
			25	244.00
30/04/2025	18:53:08.997	1		244.00
			1	244.00
			1	244.00
30/04/2025	18:52:47.071	40		244.00
			40	244.00
			40	244.00
30/04/2025	18:52:06.944	1		244.10
			1	244.10
			1	244.10
30/04/2025	18:52:00.926	10		243.80
			10	243.80
			10	243.80
30/04/2025	18:50:34.189	5		243.80
			5	243.80
			5	243.80
30/04/2025	18:49:52.714	1		243.90
			1	243.90
			1	243.90
30/04/2025	18:49:11.442	3		243.55
			3	243.55
			3	243.55
30/04/2025	18:48:23.524	57		243.40
			57	243.40
			57	243.40
30/04/2025	18:48:20.304	1		243.45
			1	243.45
			1	243.45
30/04/2025	18:48:05.685	12		243.75
			12	243.75
			12	243.75
30/04/2025	18:47:24.063	10		243.80
			10	243.80
			10	243.80
30/04/2025	18:46:47.049	8		244.10
			8	244.10
			8	244.10
30/04/2025	18:46:19.532	1		243.90
			1	243.90
			1	243.90
30/04/2025	18:45:28.820	10		243.80
			10	243.80
			10	243.80
30/04/2025	18:45:23.723	5		243.85
			5	243.85
			5	243.85
30/04/2025	18:44:33.261	3		243.95
			3	243.95
			3	243.95
30/04/2025	18:43:51.071	5		243.60
			5	243.60
			5	243.60
30/04/2025	18:43:10.910	1		243.90
			1	243.90
			1	243.90
30/04/2025	18:43:02.155	5		244.10
			5	244.10
			5	244.10
30/04/2025	18:42:47.457	1		244.25
			1	244.25
			1	244.25
30/04/2025	18:40:53.319	1		244.15
			1	244.15
			1	244.15
30/04/2025	18:39:54.350	105		243.95
			105	243.95
			105	243.95
30/04/2025	18:39:27.685	44		243.45
			44	243.45
			44	243.45
30/04/2025	18:39:22.025	19		243.70
			19	243.70
			19	243.70
30/04/2025	18:39:15.978	43		243.25
			43	243.25
			43	243.25
30/04/2025	18:37:50.231	7		243.45
			7	243.45
			7	243.45
30/04/2025	18:37:29.553	500		243.45
			500	243.45
			500	243.45
30/04/2025	18:37:21.274	1		243.40
			1	243.40
			1	243.40
30/04/2025	18:37:08.834	100		243.30
			100	243.30
			100	243.30
30/04/2025	18:36:26.701	10		242.70
			10	242.70
			10	242.70
30/04/2025	18:36:04.881	1		242.65
			1	242.65
			1	242.65
30/04/2025	18:35:08.318	2		242.65
			2	242.65
			2	242.65
30/04/2025	18:34:38.216	1		242.45
			1	242.45
			1	242.45
30/04/2025	18:33:41.766	2		242.50
			2	242.50
			2	242.50
30/04/2025	18:32:56.146	3		242.90
			3	242.90
			3	242.90
30/04/2025	18:32:55.704	5		242.65
			5	242.65
			5	242.65
30/04/2025	18:32:23.026	7		242.95
			7	242.95
			7	242.95
30/04/2025	18:30:56.865	7		242.90
			7	242.90
			7	242.90
30/04/2025	18:29:31.065	81		243.15
			81	243.15
			81	243.15
30/04/2025	18:29:01.841	20		243.35
			20	243.35
			20	243.35
30/04/2025	18:28:23.183	3		243.40
			3	243.40
			3	243.40
30/04/2025	18:27:55.692	10		243.15
			10	243.15
			10	243.15
30/04/2025	18:25:47.918	2		243.90
			2	243.90
			2	243.90
30/04/2025	18:24:53.986	22		243.70
			22	243.70
			22	243.70
30/04/2025	18:24:09.065	22		244.00
			22	244.00
			22	244.00
30/04/2025	18:22:56.190	44		244.35
			44	244.35
			44	244.35
30/04/2025	18:22:53.340	25		244.15
			25	244.15
			25	244.15
30/04/2025	18:22:50.819	500		244.05
			500	244.05
			500	244.05
30/04/2025	18:21:29.441	5		244.00
			5	244.00
			5	244.00
30/04/2025	18:21:16.494	60		244.15
			60	244.15
			60	244.15
30/04/2025	18:20:51.105	3		243.70
			3	243.70
			3	243.70
30/04/2025	18:20:34.436	120		244.00
			120	244.00
			120	244.00
30/04/2025	18:20:31.778	1		244.05
			1	244.05
			1	244.05
30/04/2025	18:20:11.133	9		243.85
			9	243.85
			4	243.85
			5	243.85
30/04/2025	18:20:11.075	8		243.85
			1	243.85
			8	243.85
			7	243.85
30/04/2025	18:20:08.581	20		244.20
			20	244.20
			20	244.20
30/04/2025	18:20:01.936	33		244.05
			33	244.05
			33	244.05
30/04/2025	18:18:37.654	1		244.20
			1	244.20
			1	244.20
30/04/2025	18:17:53.534	15		244.50
			15	244.50
			15	244.50
30/04/2025	18:16:49.305	50		244.05
			50	244.05
			50	244.05
30/04/2025	18:16:49.187	100		244.05
			100	244.05
			100	244.05
30/04/2025	18:13:38.136	45		244.70
			45	244.70
			45	244.70
30/04/2025	18:12:26.604	2		245.20
			2	245.20
			2	245.20
30/04/2025	18:09:53.059	4		245.35
			4	245.35
			4	245.35
30/04/2025	18:09:48.035	8		245.15
			8	245.15
			8	245.15
30/04/2025	18:06:59.840	1		246.10
			1	246.10
			1	246.10
30/04/2025	18:05:32.487	1		245.85
			1	245.85
			1	245.85
30/04/2025	18:02:49.826	12		245.40
			12	245.40
			12	245.40
30/04/2025	18:02:46.337	4		245.45
			4	245.45
			4	245.45
30/04/2025	18:02:12.531	8		245.40
			8	245.40
			8	245.40
30/04/2025	18:02:09.049	7		245.45
			7	245.45
			7	245.45
30/04/2025	18:01:55.125	21		245.50
			21	245.50
			21	245.50
30/04/2025	18:01:17.447	1		245.95
			1	245.95
			1	245.95
30/04/2025	18:01:12.104	20		245.95
			20	245.95
			20	245.95
30/04/2025	18:01:09.520	1		246.05
			1	246.05
			1	246.05
30/04/2025	18:00:06.117	1		245.45
			1	245.45
			1	245.45
30/04/2025	18:00:01.543	6		245.45
			6	245.45
			6	245.45
30/04/2025	17:58:42.268	2		245.25
			2	245.25
			2	245.25
30/04/2025	17:58:19.637	15		244.55
			15	244.55
			15	244.55
30/04/2025	17:56:42.344	2		245.40
			2	245.40
			2	245.40
30/04/2025	17:55:58.096	3		245.25
			3	245.25
			3	245.25
30/04/2025	17:55:20.950	5		245.50
			5	245.50
			5	245.50
30/04/2025	17:54:26.093	1		245.35
			1	245.35
			1	245.35
30/04/2025	17:53:27.529	6		244.80
			6	244.80
			6	244.80
30/04/2025	17:53:27.439	45		245.00
			45	245.00
			45	245.00
30/04/2025	17:53:24.552	29		245.10
			29	245.10
			29	245.10
30/04/2025	17:53:08.053	50		245.05
			50	245.05
			50	245.05
30/04/2025	17:51:50.707	2		245.75
			2	245.75
			2	245.75
30/04/2025	17:51:16.370	5		246.05
			5	246.05
			5	246.05
30/04/2025	17:51:07.664	6		246.00
			6	246.00
			6	246.00
30/04/2025	17:50:56.628	4		246.25
			4	246.25
			4	246.25
30/04/2025	17:50:38.411	3		245.70
			3	245.70
			3	245.70
30/04/2025	17:50:19.165	105		246.15
			105	246.15
			105	246.15
30/04/2025	17:49:30.626	30		246.45
			30	246.45
			30	246.45
30/04/2025	17:47:49.916	20		246.55
			20	246.55
			20	246.55
30/04/2025	17:47:13.664	50		246.60
			50	246.60
			50	246.60
30/04/2025	17:47:11.675	16		246.95
			16	246.95
			16	246.95
30/04/2025	17:44:15.831	40		246.00
			40	246.00
			40	246.00
30/04/2025	17:42:08.819	5		246.10
			5	246.10
			5	246.10
30/04/2025	17:41:59.198	6		246.00
			6	246.00
			6	246.00
30/04/2025	17:41:11.868	1		246.10
			1	246.10
			1	246.10
30/04/2025	17:40:53.657	2		245.85
			2	245.85
			2	245.85
30/04/2025	17:40:51.830	1		246.10
			1	246.10
			1	246.10
30/04/2025	17:40:29.703	20		246.10
			20	246.10
			20	246.10
30/04/2025	17:40:20.738	1		246.30
			1	246.30
			1	246.30
30/04/2025	17:40:03.222	1		245.85
			1	245.85
			1	245.85
30/04/2025	17:39:16.638	2		245.65
			2	245.65
			2	245.65
30/04/2025	17:38:16.177	19		245.50
			10	245.50
			9	245.50
			19	245.50
30/04/2025	17:38:14.147	1		245.55
			1	245.55
			1	245.55
30/04/2025	17:38:08.140	1		245.40
			1	245.40
			1	245.40
30/04/2025	17:37:21.603	2		245.55
			2	245.55
			2	245.55
30/04/2025	17:37:19.288	5		245.65
			5	245.65
			5	245.65
30/04/2025	17:37:12.744	1		245.95
			1	245.95
			1	245.95
30/04/2025	17:36:01.913	1		245.90
			1	245.90
			1	245.90
30/04/2025	17:35:09.086	3		246.00
			3	246.00
			3	246.00
30/04/2025	17:34:59.012	1		246.45
			1	246.45
			1	246.45
30/04/2025	17:34:00.916	2		246.10
			2	246.10
			2	246.10
30/04/2025	17:32:25.017	1		246.85
			1	246.85
			1	246.85
30/04/2025	17:31:41.723	113		246.75
			113	246.75
			113	246.75
30/04/2025	17:31:01.183	1		246.75
			1	246.75
			1	246.75
30/04/2025	17:30:21.245	352		246.20
			352	246.20
			352	246.20
30/04/2025	17:29:54.564	3		246.20
			3	246.20
			3	246.20
30/04/2025	17:29:29.799	1		246.55
			1	246.55
			1	246.55
30/04/2025	17:29:03.828	40		246.80
			40	246.80
			40	246.80
30/04/2025	17:29:00.624	15		246.65
			15	246.65
			15	246.65
30/04/2025	17:28:50.378	200		246.70
			200	246.70
			200	246.70
30/04/2025	17:28:33.654	8		246.65
			8	246.65
			8	246.65
30/04/2025	17:28:32.449	1		246.60
			1	246.60
			1	246.60

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: 1 490.00
Ask: 1 492.00
Volume: 94 368
+3.00%

Top 5 Turnover

Realtime Quotes
Last Update:
30/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice