Tradegate Exchange

Tesla Inc.

1404

899

286.55

Date	Time	Volume	Order Volume	Price
12/05/2025	10:07:28.540	4		286.55
			4	286.55
			4	286.55
12/05/2025	10:06:44.419	40		285.55
			40	285.55
			40	285.55
12/05/2025	10:06:38.061	76		284.90
			5	284.90
			42	284.90
			1	284.90
			33	284.90
			31	284.90
			6	284.90
			34	284.90
12/05/2025	10:06:37.990	18		284.90
			10	284.90
			3	284.90
			5	284.90
			18	284.90
12/05/2025	10:06:25.197	50		285.50
			50	285.50
			50	285.50
12/05/2025	10:06:23.910	290		285.70
			8	285.70
			290	285.70
			12	285.70
			170	285.70
			100	285.70
12/05/2025	10:06:23.808	218		285.70
			1	285.70
			106	285.70
			27	285.70
			85	285.70
			1	285.70
			10	285.70
			200	285.70
			6	285.70
12/05/2025	10:04:45.624	300		287.60
			300	287.60
			300	287.60
12/05/2025	10:04:22.792	18		289.05
			18	289.05
			15	289.05
			3	289.05
12/05/2025	10:04:11.574	261		289.05
			261	289.05
			261	289.05
12/05/2025	10:04:08.597	20		289.05
			20	289.05
			20	289.05
12/05/2025	10:04:02.579	6		288.65
			6	288.65
			6	288.65
12/05/2025	10:04:01.672	2		289.40
			2	289.40
			2	289.40
12/05/2025	10:03:41.044	2		289.20
			2	289.20
			2	289.20
12/05/2025	10:03:37.626	1		289.30
			1	289.30
			1	289.30
12/05/2025	10:03:28.269	1		288.95
			1	288.95
			1	288.95
12/05/2025	10:03:03.811	300		289.25
			10	289.25
			290	289.25
			300	289.25
12/05/2025	10:02:54.906	4		289.95
			4	289.95
			4	289.95
12/05/2025	10:02:51.166	95		290.40
			11	290.40
			84	290.40
			20	290.40
			20	290.40
			25	290.40
			5	290.40
			25	290.40
12/05/2025	10:02:51.122	118		290.00
			1	290.00
			36	290.00
			25	290.00
			12	290.00
			25	290.00
			50	290.00
			20	290.00
			20	290.00
			20	290.00
			2	290.00
			25	290.00
12/05/2025	10:01:51.779	300		290.00
			50	290.00
			30	290.00
			200	290.00
			300	290.00
			10	290.00
			10	290.00
12/05/2025	10:01:46.842	7		290.35
			7	290.35
			3	290.35
			4	290.35
12/05/2025	10:01:44.492	1		289.80
			1	289.80
			1	289.80
12/05/2025	10:01:44.434	1		290.25
			1	290.25
			1	290.25
12/05/2025	10:01:39.680	6		290.00
			6	290.00
			6	290.00
12/05/2025	10:01:27.424	7		289.90
			7	289.90
			5	289.90
			2	289.90
12/05/2025	10:01:12.460	4		289.85
			4	289.85
			4	289.85
12/05/2025	10:01:12.333	10		289.15
			10	289.15
			10	289.15
12/05/2025	10:00:59.295	1		289.40
			1	289.40
			1	289.40
12/05/2025	10:00:55.798	7		289.00
			5	289.00
			7	289.00
			2	289.00
12/05/2025	10:00:49.482	3		288.95
			3	288.95
			3	288.95
12/05/2025	10:00:43.266	2		288.90
			2	288.90
			2	288.90
12/05/2025	10:00:33.969	152		288.40
			150	288.40
			7	288.40
			4	288.40
			136	288.40
			5	288.40
			2	288.40
12/05/2025	09:59:25.760	1		287.40
			1	287.40
			1	287.40
12/05/2025	09:59:16.497	30		287.35
			30	287.35
			30	287.35
12/05/2025	09:59:07.688	2		287.75
			2	287.75
			2	287.75
12/05/2025	09:58:54.354	1		287.90
			1	287.90
			1	287.90
12/05/2025	09:58:46.382	2		287.40
			2	287.40
			2	287.40
12/05/2025	09:58:26.035	300		287.65
			300	287.65
			300	287.65
12/05/2025	09:58:19.146	39		287.60
			39	287.60
			39	287.60
12/05/2025	09:58:18.821	10		287.60
			10	287.60
			10	287.60
12/05/2025	09:58:18.364	3		288.05
			3	288.05
			3	288.05
12/05/2025	09:58:00.281	2		288.10
			2	288.10
			2	288.10
12/05/2025	09:57:57.663	6		288.05
			6	288.05
			6	288.05
12/05/2025	09:57:51.390	8		287.45
			8	287.45
			8	287.45
12/05/2025	09:57:44.636	75		287.35
			75	287.35
			75	287.35
12/05/2025	09:57:34.032	5		287.90
			5	287.90
			5	287.90
12/05/2025	09:57:29.397	108		287.90
			108	287.90
			108	287.90
12/05/2025	09:57:27.678	60		287.25
			60	287.25
			60	287.25
12/05/2025	09:57:26.309	17		287.85
			17	287.85
			17	287.85
12/05/2025	09:57:13.688	2		287.30
			2	287.30
			2	287.30
12/05/2025	09:57:02.799	1		287.90
			1	287.90
			1	287.90
12/05/2025	09:57:01.890	3		287.40
			3	287.40
			3	287.40
12/05/2025	09:56:58.811	37		287.25
			37	287.25
			37	287.25
12/05/2025	09:56:55.648	300		287.25
			300	287.25
			300	287.25
12/05/2025	09:56:48.056	25		287.75
			25	287.75
			25	287.75
12/05/2025	09:56:39.176	5		287.40
			5	287.40
			5	287.40
12/05/2025	09:56:33.101	35		288.00
			35	288.00
			35	288.00
12/05/2025	09:56:31.000	500		287.95
			500	287.95
			500	287.95
12/05/2025	09:56:09.713	80		288.05
			80	288.05
			80	288.05
12/05/2025	09:56:08.227	7		287.60
			7	287.60
			7	287.60
12/05/2025	09:56:05.421	2		288.05
			2	288.05
			2	288.05
12/05/2025	09:55:57.965	33		287.60
			33	287.60
			33	287.60
12/05/2025	09:55:48.833	1		287.50
			1	287.50
			1	287.50
12/05/2025	09:55:47.219	3		287.50
			3	287.50
			3	287.50
12/05/2025	09:55:45.499	11		287.50
			11	287.50
			11	287.50
12/05/2025	09:55:44.300	1		287.45
			1	287.45
			1	287.45
12/05/2025	09:55:43.597	2		287.45
			2	287.45
			2	287.45
12/05/2025	09:55:40.574	15		287.45
			15	287.45
			15	287.45
12/05/2025	09:55:10.202	15		287.40
			15	287.40
			15	287.40
12/05/2025	09:55:09.767	20		287.40
			20	287.40
			20	287.40
12/05/2025	09:54:51.614	3		287.30
			3	287.30
			3	287.30
12/05/2025	09:54:48.470	5		287.85
			5	287.85
			5	287.85
12/05/2025	09:54:36.408	35		288.00
			35	288.00
			35	288.00
12/05/2025	09:54:33.020	2		287.50
			2	287.50
			2	287.50
12/05/2025	09:54:16.600	10		287.95
			10	287.95
			10	287.95
12/05/2025	09:54:05.662	150		288.05
			150	288.05
			150	288.05
12/05/2025	09:54:04.425	20		288.10
			20	288.10
			20	288.10
12/05/2025	09:54:00.094	1		288.20
			1	288.20
			1	288.20
12/05/2025	09:53:48.284	5		288.00
			5	288.00
			5	288.00
12/05/2025	09:53:28.431	8		287.55
			8	287.55
			8	287.55
12/05/2025	09:53:26.889	46		287.55
			46	287.55
			46	287.55
12/05/2025	09:53:19.535	32		287.55
			32	287.55
			32	287.55
12/05/2025	09:53:15.229	4		288.05
			4	288.05
			4	288.05
12/05/2025	09:53:06.922	10		287.70
			10	287.70
			10	287.70
12/05/2025	09:53:06.009	7		287.65
			7	287.65
			7	287.65
12/05/2025	09:52:57.589	10		288.20
			10	288.20
			10	288.20
12/05/2025	09:52:53.874	70		287.75
			70	287.75
			70	287.75
12/05/2025	09:52:43.587	97		288.30
			97	288.30
			97	288.30
12/05/2025	09:52:30.865	50		288.30
			50	288.30
			50	288.30
12/05/2025	09:52:24.622	4		288.35
			4	288.35
			4	288.35
12/05/2025	09:52:13.008	1		288.10
			1	288.10
			1	288.10
12/05/2025	09:51:54.322	13		287.60
			13	287.60
			13	287.60
12/05/2025	09:51:31.692	1		288.00
			1	288.00
			1	288.00
12/05/2025	09:51:25.197	50		287.95
			50	287.95
			50	287.95
12/05/2025	09:51:17.708	1		287.40
			1	287.40
			1	287.40
12/05/2025	09:51:17.409	2		287.40
			2	287.40
			2	287.40
12/05/2025	09:51:15.893	28		287.90
			28	287.90
			28	287.90
12/05/2025	09:51:13.333	6		287.35
			6	287.35
			6	287.35
12/05/2025	09:51:00.972	1		287.30
			1	287.30
			1	287.30
12/05/2025	09:51:00.834	8		287.30
			8	287.30
			8	287.30
12/05/2025	09:51:00.734	3		287.30
			3	287.30
			3	287.30
12/05/2025	09:50:43.414	40		287.95
			40	287.95
			40	287.95
12/05/2025	09:50:37.059	1		287.45
			1	287.45
			1	287.45
12/05/2025	09:50:04.255	10		288.05
			10	288.05
			10	288.05
12/05/2025	09:49:47.743	5		287.60
			5	287.60
			5	287.60
12/05/2025	09:49:46.514	1		287.60
			1	287.60
			1	287.60
12/05/2025	09:49:38.037	30		288.00
			30	288.00
			30	288.00
12/05/2025	09:49:36.631	20		288.00
			20	288.00
			20	288.00
12/05/2025	09:49:35.955	10		287.50
			10	287.50
			10	287.50
12/05/2025	09:49:29.900	1		287.50
			1	287.50
			1	287.50
12/05/2025	09:49:29.218	10		288.00
			10	288.00
			10	288.00
12/05/2025	09:49:23.702	40		287.50
			40	287.50
			40	287.50
12/05/2025	09:49:20.096	50		287.85
			50	287.85
			50	287.85
12/05/2025	09:49:06.487	3		287.95
			3	287.95
			3	287.95
12/05/2025	09:49:04.112	200		287.90
			200	287.90
			200	287.90
12/05/2025	09:48:57.651	50		287.50
			50	287.50
			50	287.50
12/05/2025	09:48:39.022	5		288.05
			5	288.05
			5	288.05
12/05/2025	09:48:30.306	17		288.05
			17	288.05
			17	288.05
12/05/2025	09:48:29.358	15		288.05
			15	288.05
			15	288.05
12/05/2025	09:48:25.681	10		287.60
			10	287.60
			10	287.60
12/05/2025	09:48:11.055	1		288.05
			1	288.05
			1	288.05
12/05/2025	09:47:57.002	22		287.75
			18	287.75
			4	287.75
			22	287.75
12/05/2025	09:47:29.803	1		288.40
			1	288.40
			1	288.40
12/05/2025	09:47:18.655	50		288.50
			50	288.50
			50	288.50
12/05/2025	09:47:15.697	20		288.40
			20	288.40
			20	288.40
12/05/2025	09:47:15.309	20		288.40
			20	288.40
			20	288.40
12/05/2025	09:47:04.921	19		288.65
			19	288.65
			19	288.65
12/05/2025	09:46:54.566	2		288.60
			2	288.60
			2	288.60
12/05/2025	09:46:44.453	1		288.30
			1	288.30
			1	288.30
12/05/2025	09:46:35.959	5		288.65
			5	288.65
			5	288.65
12/05/2025	09:46:23.885	20		288.25
			20	288.25
			20	288.25
12/05/2025	09:46:21.458	1		288.35
			1	288.35
			1	288.35
12/05/2025	09:46:00.026	1		288.05
			1	288.05
			1	288.05
12/05/2025	09:45:58.045	15		288.05
			15	288.05
			15	288.05
12/05/2025	09:45:55.404	1		288.60
			1	288.60
			1	288.60
12/05/2025	09:45:28.972	35		288.00
			35	288.00
			35	288.00
12/05/2025	09:45:28.371	12		288.40
			12	288.40
			12	288.40
12/05/2025	09:45:20.771	5		287.95
			5	287.95
			5	287.95
12/05/2025	09:45:10.975	10		288.40
			10	288.40
			10	288.40
12/05/2025	09:45:08.823	1		288.15
			1	288.15
			1	288.15
12/05/2025	09:45:05.433	33		287.95
			33	287.95
			33	287.95
12/05/2025	09:44:49.561	3		288.40
			3	288.40
			3	288.40
12/05/2025	09:44:38.468	4		288.20
			4	288.20
			4	288.20
12/05/2025	09:44:35.506	5		288.20
			5	288.20
			5	288.20
12/05/2025	09:44:31.584	8		287.80
			8	287.80
			8	287.80
12/05/2025	09:44:23.204	100		288.15
			100	288.15
			100	288.15
12/05/2025	09:44:22.023	1		288.15
			1	288.15
			1	288.15
12/05/2025	09:44:13.724	5		287.80
			5	287.80
			5	287.80
12/05/2025	09:43:54.873	20		288.15
			20	288.15
			20	288.15
12/05/2025	09:43:51.435	4		287.60
			4	287.60
			4	287.60
12/05/2025	09:43:47.384	52		288.05
			24	288.05
			52	288.05
			28	288.05
12/05/2025	09:43:23.577	12		287.40
			12	287.40
			12	287.40
12/05/2025	09:43:13.721	20		287.70
			20	287.70
			20	287.70
12/05/2025	09:43:03.005	2		287.15
			2	287.15
			2	287.15
12/05/2025	09:42:58.927	5		287.15
			5	287.15
			5	287.15
12/05/2025	09:42:51.782	11		287.40
			11	287.40
			11	287.40
12/05/2025	09:42:50.509	5		287.40
			5	287.40
			5	287.40
12/05/2025	09:42:46.960	4		287.90
			4	287.90
			4	287.90
12/05/2025	09:42:45.000	1		287.15
			1	287.15
			1	287.15
12/05/2025	09:42:37.361	11		287.20
			11	287.20
			11	287.20
12/05/2025	09:42:36.435	10		287.15
			10	287.15
			10	287.15
12/05/2025	09:42:15.126	6		287.15
			6	287.15
			6	287.15
12/05/2025	09:42:07.168	2		287.15
			2	287.15
			2	287.15
12/05/2025	09:41:55.493	1		287.80
			1	287.80
			1	287.80
12/05/2025	09:41:53.418	80		287.35
			80	287.35
			80	287.35
12/05/2025	09:41:52.592	200		287.80
			200	287.80
			200	287.80
12/05/2025	09:41:45.992	2		287.50
			2	287.50
			2	287.50
12/05/2025	09:41:44.211	1		287.50
			1	287.50
			1	287.50
12/05/2025	09:41:42.742	1		287.95
			1	287.95
			1	287.95
12/05/2025	09:41:34.782	20		287.95
			20	287.95
			20	287.95
12/05/2025	09:41:22.343	10		288.05
			10	288.05
			10	288.05
12/05/2025	09:41:19.875	3		287.65
			3	287.65
			3	287.65
12/05/2025	09:41:17.155	2		288.15
			2	288.15
			2	288.15
12/05/2025	09:41:12.914	1		288.10
			1	288.10
			1	288.10
12/05/2025	09:41:03.147	10		287.65
			10	287.65
			10	287.65
12/05/2025	09:40:56.217	8		287.65
			8	287.65
			8	287.65
12/05/2025	09:40:37.721	5		287.65
			5	287.65
			5	287.65
12/05/2025	09:40:37.064	1		287.65
			1	287.65
			1	287.65
12/05/2025	09:40:34.923	4		287.70
			4	287.70
			4	287.70
12/05/2025	09:40:33.928	4		287.65
			4	287.65
			4	287.65
12/05/2025	09:40:32.493	1		287.65
			1	287.65
			1	287.65
12/05/2025	09:40:29.494	23		287.65
			23	287.65
			23	287.65
12/05/2025	09:40:16.802	3		287.70
			3	287.70
			3	287.70
12/05/2025	09:40:10.018	10		288.20
			10	288.20
			10	288.20
12/05/2025	09:40:03.208	1		287.60
			1	287.60
			1	287.60
12/05/2025	09:39:56.475	1		288.15
			1	288.15
			1	288.15
12/05/2025	09:39:50.199	200		288.30
			200	288.30
			200	288.30
12/05/2025	09:39:50.131	1		288.30
			1	288.30
			1	288.30
12/05/2025	09:39:48.252	1		288.30
			1	288.30
			1	288.30
12/05/2025	09:39:46.911	1		288.30
			1	288.30
			1	288.30
12/05/2025	09:39:25.494	1		287.70
			1	287.70
			1	287.70
12/05/2025	09:39:17.120	1		288.35
			1	288.35
			1	288.35
12/05/2025	09:39:10.383	5		288.50
			5	288.50
			5	288.50
12/05/2025	09:39:09.021	140		288.50
			140	288.50
			140	288.50
12/05/2025	09:39:07.053	31		288.60
			31	288.60
			31	288.60
12/05/2025	09:38:55.140	20		288.70
			20	288.70
			20	288.70
12/05/2025	09:38:35.180	83		288.00
			83	288.00
			13	288.00
			70	288.00
12/05/2025	09:38:16.700	10		287.75
			10	287.75
			10	287.75
12/05/2025	09:38:06.076	1		287.55
			1	287.55
			1	287.55
12/05/2025	09:38:05.527	4		287.50
			4	287.50
			4	287.50
12/05/2025	09:38:05.406	35		287.45
			35	287.45
			35	287.45
12/05/2025	09:38:00.449	1		287.75
			1	287.75
			1	287.75
12/05/2025	09:37:57.262	10		287.25
			10	287.25
			10	287.25
12/05/2025	09:37:57.208	10		287.25
			10	287.25
			10	287.25
12/05/2025	09:37:38.742	1		287.65
			1	287.65
			1	287.65
12/05/2025	09:36:41.268	1		287.45
			1	287.45
			1	287.45
12/05/2025	09:36:27.942	20		287.85
			20	287.85
			20	287.85
12/05/2025	09:36:27.148	5		287.85
			5	287.85
			5	287.85
12/05/2025	09:36:26.029	26		287.45
			26	287.45
			26	287.45
12/05/2025	09:36:14.199	1		287.80
			1	287.80
			1	287.80
12/05/2025	09:36:08.643	2		287.30
			2	287.30
			2	287.30
12/05/2025	09:36:00.691	3		287.85
			3	287.85
			3	287.85
12/05/2025	09:35:57.508	100		287.90
			100	287.90
			100	287.90
12/05/2025	09:35:43.807	55		287.50
			25	287.50
			25	287.50
			30	287.50
			30	287.50
12/05/2025	09:35:43.738	20		287.50
			20	287.50
			20	287.50
12/05/2025	09:35:40.043	3		288.25
			3	288.25
			3	288.25
12/05/2025	09:35:39.259	104		288.25
			104	288.25
			104	288.25
12/05/2025	09:35:29.318	30		288.45
			30	288.45
			30	288.45
12/05/2025	09:35:23.769	7		288.40
			7	288.40
			7	288.40
12/05/2025	09:35:16.700	2		288.00
			2	288.00
			2	288.00
12/05/2025	09:35:13.943	15		288.10
			15	288.10
			15	288.10
12/05/2025	09:35:01.497	75		288.70
			75	288.70
			75	288.70
12/05/2025	09:34:47.469	10		288.65
			10	288.65
			10	288.65
12/05/2025	09:34:42.585	5		288.70
			5	288.70
			5	288.70
12/05/2025	09:34:21.240	18		288.75
			18	288.75
			18	288.75
12/05/2025	09:34:16.351	15		288.35
			15	288.35
			15	288.35
12/05/2025	09:34:13.116	1		288.95
			1	288.95
			1	288.95
12/05/2025	09:34:09.099	15		288.70
			15	288.70
			15	288.70
12/05/2025	09:34:07.358	20		288.00
			20	288.00
			20	288.00
12/05/2025	09:33:36.397	100		288.00
			100	288.00
			100	288.00
12/05/2025	09:33:31.744	2		287.95
			2	287.95
			2	287.95
12/05/2025	09:33:26.081	219		287.95
			1	287.95
			5	287.95
			6	287.95
			219	287.95
			207	287.95
12/05/2025	09:33:16.896	33		288.75
			30	288.75
			33	288.75
			3	288.75
12/05/2025	09:33:09.605	2		288.35
			2	288.35
			2	288.35
12/05/2025	09:33:07.384	7		288.40
			7	288.40
			7	288.40
12/05/2025	09:33:01.913	6		288.90
			6	288.90
			6	288.90
12/05/2025	09:33:01.074	4		288.40
			4	288.40
			4	288.40
12/05/2025	09:32:47.789	50		288.15
			50	288.15
			50	288.15
12/05/2025	09:32:33.104	1		288.45
			1	288.45
			1	288.45
12/05/2025	09:32:27.302	8		288.15
			8	288.15
			8	288.15
12/05/2025	09:32:25.662	58		288.50
			58	288.50
			58	288.50
12/05/2025	09:32:11.361	3		288.75
			3	288.75
			3	288.75
12/05/2025	09:32:07.296	17		288.55
			17	288.55
			17	288.55
12/05/2025	09:31:59.659	200		288.65
			200	288.65
			200	288.65
12/05/2025	09:31:41.456	5		288.65
			5	288.65
			5	288.65
12/05/2025	09:31:36.379	4		288.50
			4	288.50
			4	288.50
12/05/2025	09:31:35.353	12		289.05
			12	289.05
			12	289.05
12/05/2025	09:31:33.680	8		289.05
			8	289.05
			8	289.05
12/05/2025	09:31:31.207	20		288.70
			20	288.70
			20	288.70
12/05/2025	09:31:30.926	78		288.70
			78	288.70
			78	288.70
12/05/2025	09:31:26.603	80		289.05
			80	289.05
			80	289.05
12/05/2025	09:31:21.779	1		289.05
			1	289.05
			1	289.05
12/05/2025	09:31:17.177	20		289.25
			20	289.25
			20	289.25
12/05/2025	09:30:56.189	75		290.05
			18	290.05
			20	290.05
			5	290.05
			7	290.05
			25	290.05
			75	290.05
12/05/2025	09:30:56.115	3		289.50
			3	289.50
			3	289.50
12/05/2025	09:30:33.390	300		289.90
			300	289.90
			300	289.90
12/05/2025	09:30:30.815	2		290.05
			2	290.05
			2	290.05
12/05/2025	09:30:30.153	8		290.00
			1	290.00
			8	290.00
			7	290.00
12/05/2025	09:30:28.703	3		290.10
			3	290.10
			3	290.10
12/05/2025	09:30:25.313	10		289.60
			10	289.60
			10	289.60
12/05/2025	09:30:24.121	10		290.00
			2	290.00
			4	290.00
			10	290.00
			2	290.00
			2	290.00
12/05/2025	09:30:21.488	20		289.60
			20	289.60
			20	289.60
12/05/2025	09:30:19.564	10		289.90
			10	289.90
			10	289.90
12/05/2025	09:30:07.273	200		289.90
			200	289.90
			200	289.90
12/05/2025	09:30:06.593	15		289.90
			15	289.90
			15	289.90
12/05/2025	09:30:01.659	314		289.55
			3	289.55
			250	289.55
			10	289.55
			6	289.55
			196	289.55
			30	289.55
			50	289.55
			25	289.55
			1	289.55
			46	289.55
			11	289.55
12/05/2025	09:29:11.472	300		290.00
			8	290.00
			20	290.00
			20	290.00
			5	290.00
			100	290.00
			15	290.00
			300	290.00
			4	290.00
			40	290.00
			3	290.00
			10	290.00
			50	290.00
			10	290.00
			15	290.00
12/05/2025	09:29:06.438	50		289.60
			20	289.60
			30	289.60
			50	289.60
12/05/2025	09:29:00.846	2		289.75
			2	289.75
			2	289.75
12/05/2025	09:28:54.402	1		289.55
			1	289.55
			1	289.55
12/05/2025	09:28:43.429	2		289.05
			2	289.05
			2	289.05
12/05/2025	09:28:42.398	10		289.55
			10	289.55
			10	289.55
12/05/2025	09:28:39.487	20		289.00
			20	289.00
			20	289.00
12/05/2025	09:28:27.862	250		289.00
			200	289.00
			250	289.00
			50	289.00
12/05/2025	09:28:27.734	120		288.80
			10	288.80
			120	288.80
			110	288.80
12/05/2025	09:28:22.937	1		288.60
			1	288.60
			1	288.60
12/05/2025	09:28:07.373	2		288.85
			2	288.85
			2	288.85
12/05/2025	09:28:05.604	1		288.80
			1	288.80
			1	288.80
12/05/2025	09:27:57.849	25		288.20
			25	288.20
			25	288.20
12/05/2025	09:27:55.840	1		288.35
			1	288.35
			1	288.35
12/05/2025	09:27:52.340	5		288.30
			5	288.30
			5	288.30
12/05/2025	09:27:52.107	100		288.70
			4	288.70
			96	288.70
			100	288.70
12/05/2025	09:27:51.267	100		288.30
			20	288.30
			80	288.30
			100	288.30
12/05/2025	09:27:34.713	11		288.40
			11	288.40
			11	288.40
12/05/2025	09:27:31.952	75		288.00
			75	288.00
			75	288.00
12/05/2025	09:27:27.790	50		288.30
			50	288.30
			50	288.30
12/05/2025	09:27:11.813	5		287.95
			5	287.95
			5	287.95
12/05/2025	09:27:08.751	2		287.90
			2	287.90
			2	287.90
12/05/2025	09:26:57.648	50		288.00
			4	288.00
			46	288.00
			50	288.00
12/05/2025	09:26:56.528	200		287.70
			200	287.70
			200	287.70
12/05/2025	09:26:56.265	8		288.00
			8	288.00
			8	288.00
12/05/2025	09:26:55.179	4		287.70
			4	287.70
			4	287.70
12/05/2025	09:26:34.760	35		287.85
			35	287.85
			35	287.85
12/05/2025	09:26:31.780	1		287.85
			1	287.85
			1	287.85
12/05/2025	09:26:25.304	4		287.60
			4	287.60
			4	287.60
12/05/2025	09:26:09.138	4		287.85
			4	287.85
			4	287.85
12/05/2025	09:26:08.380	2		287.85
			2	287.85
			2	287.85
12/05/2025	09:26:02.302	6		287.90
			6	287.90
			6	287.90
12/05/2025	09:25:55.273	22		287.95
			22	287.95
			22	287.95
12/05/2025	09:25:48.925	10		287.85
			10	287.85
			10	287.85
12/05/2025	09:25:48.644	30		287.85
			30	287.85
			15	287.85
			15	287.85
12/05/2025	09:25:25.025	10		287.70
			10	287.70
			10	287.70
12/05/2025	09:25:19.946	1		287.20
			1	287.20
			1	287.20

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: 1 581.50
Ask: 1 582.50
Volume: 71 412
-6.75%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 10:07:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice