Tradegate Exchange

Tesla Inc.

863

781

413.20

Date	Time	Volume	Order Volume	Price
18/12/2025	16:49:58.901	79		413.20
			79	413.20
			79	413.20
18/12/2025	16:49:22.298	5		413.25
			5	413.25
			5	413.25
18/12/2025	16:48:47.894	9		413.20
			9	413.20
			9	413.20
18/12/2025	16:48:13.868	10		412.85
			10	412.85
			10	412.85
18/12/2025	16:47:45.234	50		412.70
			50	412.70
			50	412.70
18/12/2025	16:47:19.920	40		412.85
			40	412.85
			40	412.85
18/12/2025	16:47:10.364	3		413.00
			3	413.00
			3	413.00
18/12/2025	16:46:55.006	10		413.25
			10	413.25
			10	413.25
18/12/2025	16:46:25.168	30		412.85
			30	412.85
			30	412.85
18/12/2025	16:46:06.762	2		413.25
			2	413.25
			2	413.25
18/12/2025	16:45:45.723	1		413.05
			1	413.05
			1	413.05
18/12/2025	16:45:29.525	1		413.30
			1	413.30
			1	413.30
18/12/2025	16:43:49.469	121		412.95
			121	412.95
			121	412.95
18/12/2025	16:43:49.372	1		412.95
			1	412.95
			1	412.95
18/12/2025	16:43:18.990	1		413.55
			1	413.55
			1	413.55
18/12/2025	16:42:45.314	17		413.60
			17	413.60
			17	413.60
18/12/2025	16:42:31.965	2		413.30
			2	413.30
			2	413.30
18/12/2025	16:41:30.821	140		413.25
			140	413.25
			140	413.25
18/12/2025	16:40:34.206	28		413.35
			28	413.35
			28	413.35
18/12/2025	16:40:06.442	15		414.10
			15	414.10
			15	414.10
18/12/2025	16:39:23.100	1 000		414.00
			1 000	414.00
			1 000	414.00
18/12/2025	16:38:23.233	159		414.35
			159	414.35
			159	414.35
18/12/2025	16:38:13.752	2		414.45
			2	414.45
			2	414.45
18/12/2025	16:38:04.837	15		414.40
			15	414.40
			15	414.40
18/12/2025	16:37:55.405	1		414.20
			1	414.20
			1	414.20
18/12/2025	16:37:53.705	5		414.00
			5	414.00
			5	414.00
18/12/2025	16:37:37.797	100		413.85
			100	413.85
			100	413.85
18/12/2025	16:37:35.881	1		414.05
			1	414.05
			1	414.05
18/12/2025	16:36:38.005	10		413.90
			10	413.90
			10	413.90
18/12/2025	16:36:34.260	48		413.90
			48	413.90
			48	413.90
18/12/2025	16:36:18.791	8		413.90
			8	413.90
			8	413.90
18/12/2025	16:35:57.805	10		413.65
			10	413.65
			10	413.65
18/12/2025	16:35:49.398	30		414.25
			30	414.25
			30	414.25
18/12/2025	16:35:44.150	3		414.20
			3	414.20
			3	414.20
18/12/2025	16:34:40.511	15		413.40
			15	413.40
			15	413.40
18/12/2025	16:34:35.553	9		413.50
			9	413.50
			9	413.50
18/12/2025	16:34:23.775	4		413.50
			4	413.50
			4	413.50
18/12/2025	16:34:17.941	1		413.60
			1	413.60
			1	413.60
18/12/2025	16:34:09.999	2		413.55
			2	413.55
			2	413.55
18/12/2025	16:34:05.069	1		413.75
			1	413.75
			1	413.75
18/12/2025	16:33:50.742	15		413.85
			15	413.85
			15	413.85
18/12/2025	16:33:47.460	1		413.35
			1	413.35
			1	413.35
18/12/2025	16:33:13.041	1		413.40
			1	413.40
			1	413.40
18/12/2025	16:32:48.166	30		413.80
			30	413.80
			30	413.80
18/12/2025	16:31:41.970	5		413.65
			5	413.65
			5	413.65
18/12/2025	16:31:27.310	2		413.60
			2	413.60
			2	413.60
18/12/2025	16:30:53.879	200		413.00
			200	413.00
			200	413.00
18/12/2025	16:30:48.395	2		412.75
			2	412.75
			2	412.75
18/12/2025	16:30:17.776	15		412.80
			15	412.80
			15	412.80
18/12/2025	16:30:12.712	1		412.65
			1	412.65
			1	412.65
18/12/2025	16:30:05.251	1		412.65
			1	412.65
			1	412.65
18/12/2025	16:29:38.335	46		412.15
			46	412.15
			46	412.15
18/12/2025	16:29:29.328	1		411.70
			1	411.70
			1	411.70
18/12/2025	16:29:26.147	72		411.75
			72	411.75
			72	411.75
18/12/2025	16:29:16.541	2		412.00
			2	412.00
			2	412.00
18/12/2025	16:29:04.375	1		412.05
			1	412.05
			1	412.05
18/12/2025	16:28:11.778	222		411.50
			222	411.50
			222	411.50
18/12/2025	16:27:47.187	3		411.70
			3	411.70
			3	411.70
18/12/2025	16:27:14.846	1		411.80
			1	411.80
			1	411.80
18/12/2025	16:27:03.992	1		411.40
			1	411.40
			1	411.40
18/12/2025	16:27:01.574	15		411.50
			15	411.50
			15	411.50
18/12/2025	16:26:52.570	1		411.40
			1	411.40
			1	411.40
18/12/2025	16:26:18.173	26		411.00
			26	411.00
			25	411.00
			1	411.00
18/12/2025	16:26:13.605	18		410.65
			18	410.65
			18	410.65
18/12/2025	16:26:05.439	1		410.65
			1	410.65
			1	410.65
18/12/2025	16:25:51.504	2		410.60
			2	410.60
			2	410.60
18/12/2025	16:25:50.807	1		410.40
			1	410.40
			1	410.40
18/12/2025	16:25:37.941	1		410.25
			1	410.25
			1	410.25
18/12/2025	16:24:31.317	1		410.15
			1	410.15
			1	410.15
18/12/2025	16:22:39.222	3		409.65
			3	409.65
			3	409.65
18/12/2025	16:21:39.849	20		408.65
			20	408.65
			20	408.65
18/12/2025	16:21:19.776	1		408.40
			1	408.40
			1	408.40
18/12/2025	16:20:32.753	26		407.75
			26	407.75
			26	407.75
18/12/2025	16:20:27.668	10		407.80
			10	407.80
			10	407.80
18/12/2025	16:19:47.804	200		408.85
			200	408.85
			200	408.85
18/12/2025	16:19:33.800	10		409.20
			10	409.20
			10	409.20
18/12/2025	16:18:44.587	96		409.00
			96	409.00
			96	409.00
18/12/2025	16:17:50.639	1		408.40
			1	408.40
			1	408.40
18/12/2025	16:17:21.136	2		407.90
			2	407.90
			2	407.90
18/12/2025	16:16:58.394	3		408.05
			3	408.05
			3	408.05
18/12/2025	16:16:45.861	6		408.45
			6	408.45
			6	408.45
18/12/2025	16:16:42.291	1		408.85
			1	408.85
			1	408.85
18/12/2025	16:16:39.071	1		408.90
			1	408.90
			1	408.90
18/12/2025	16:16:29.911	1		408.60
			1	408.60
			1	408.60
18/12/2025	16:15:52.151	5		409.65
			5	409.65
			5	409.65
18/12/2025	16:15:42.890	1		409.05
			1	409.05
			1	409.05
18/12/2025	16:15:33.081	120		409.00
			120	409.00
			120	409.00
18/12/2025	16:15:32.933	42		408.95
			42	408.95
			42	408.95
18/12/2025	16:14:38.921	4		408.15
			4	408.15
			4	408.15
18/12/2025	16:14:25.773	1		407.70
			1	407.70
			1	407.70
18/12/2025	16:14:23.152	10		407.50
			10	407.50
			10	407.50
18/12/2025	16:12:42.791	3		408.55
			3	408.55
			3	408.55
18/12/2025	16:12:37.898	1		408.50
			1	408.50
			1	408.50
18/12/2025	16:12:28.035	2		408.55
			2	408.55
			2	408.55
18/12/2025	16:11:58.171	1		409.25
			1	409.25
			1	409.25
18/12/2025	16:11:44.186	400		408.75
			400	408.75
			400	408.75
18/12/2025	16:11:26.524	113		408.85
			113	408.85
			113	408.85
18/12/2025	16:10:34.532	5		408.80
			5	408.80
			5	408.80
18/12/2025	16:09:54.257	13		409.25
			13	409.25
			13	409.25
18/12/2025	16:09:25.226	1		409.25
			1	409.25
			1	409.25
18/12/2025	16:09:03.636	10		409.35
			10	409.35
			10	409.35
18/12/2025	16:09:02.995	1		409.35
			1	409.35
			1	409.35
18/12/2025	16:08:27.901	37		409.25
			37	409.25
			37	409.25
18/12/2025	16:07:17.346	12		409.65
			12	409.65
			12	409.65
18/12/2025	16:07:09.687	113		409.70
			113	409.70
			113	409.70
18/12/2025	16:06:16.388	10		409.10
			10	409.10
			10	409.10
18/12/2025	16:06:15.378	10		409.45
			10	409.45
			10	409.45
18/12/2025	16:06:08.540	1		409.15
			1	409.15
			1	409.15
18/12/2025	16:05:42.427	20		410.25
			20	410.25
			20	410.25
18/12/2025	16:05:34.934	100		410.80
			100	410.80
			100	410.80
18/12/2025	16:05:28.916	32		411.00
			32	411.00
			32	411.00
18/12/2025	16:04:54.818	1		410.70
			1	410.70
			1	410.70
18/12/2025	16:04:35.997	5		410.55
			5	410.55
			5	410.55
18/12/2025	16:04:23.030	31		410.55
			31	410.55
			31	410.55
18/12/2025	16:03:49.067	25		410.25
			25	410.25
			25	410.25
18/12/2025	16:03:36.300	2		410.00
			2	410.00
			2	410.00
18/12/2025	16:03:19.410	200		409.90
			200	409.90
			200	409.90
18/12/2025	16:02:27.672	14		410.85
			14	410.85
			14	410.85
18/12/2025	16:01:52.115	20		410.75
			20	410.75
			20	410.75
18/12/2025	16:01:39.269	10		410.35
			10	410.35
			10	410.35
18/12/2025	16:01:23.822	500		410.50
			500	410.50
			500	410.50
18/12/2025	16:01:22.892	100		410.45
			100	410.45
			100	410.45
18/12/2025	16:01:11.937	140		410.85
			140	410.85
			140	410.85
18/12/2025	16:00:52.452	110		411.50
			110	411.50
			110	411.50
18/12/2025	16:00:39.143	15		411.05
			15	411.05
			15	411.05
18/12/2025	16:00:34.921	1		411.05
			1	411.05
			1	411.05
18/12/2025	16:00:32.828	6		411.25
			6	411.25
			6	411.25
18/12/2025	16:00:29.744	227		411.00
			87	411.00
			100	411.00
			227	411.00
			40	411.00
18/12/2025	16:00:17.841	100		410.00
			100	410.00
			100	410.00
18/12/2025	16:00:01.290	2		409.60
			2	409.60
			2	409.60
18/12/2025	16:00:00.784	1		409.65
			1	409.65
			1	409.65
18/12/2025	15:59:58.566	1		409.65
			1	409.65
			1	409.65
18/12/2025	15:59:48.360	75		409.40
			75	409.40
			75	409.40
18/12/2025	15:59:01.798	36		410.00
			10	410.00
			36	410.00
			20	410.00
			6	410.00
18/12/2025	15:58:32.866	10		409.50
			10	409.50
			10	409.50
18/12/2025	15:58:24.226	250		409.15
			250	409.15
			250	409.15
18/12/2025	15:58:12.227	4		409.10
			4	409.10
			4	409.10
18/12/2025	15:58:10.305	50		409.20
			50	409.20
			50	409.20
18/12/2025	15:58:10.008	25		409.15
			25	409.15
			25	409.15
18/12/2025	15:58:03.650	10		409.70
			10	409.70
			10	409.70
18/12/2025	15:57:35.582	4		409.00
			4	409.00
			4	409.00
18/12/2025	15:57:26.935	6		409.00
			6	409.00
			6	409.00
18/12/2025	15:57:18.602	2		408.60
			2	408.60
			2	408.60
18/12/2025	15:57:13.802	100		408.60
			100	408.60
			100	408.60
18/12/2025	15:57:06.641	50		409.05
			50	409.05
			50	409.05
18/12/2025	15:56:46.452	10		409.25
			10	409.25
			10	409.25
18/12/2025	15:55:57.233	165		409.20
			165	409.20
			165	409.20
18/12/2025	15:55:18.535	628		409.05
			48	409.05
			580	409.05
			628	409.05
18/12/2025	15:54:58.820	30		409.65
			30	409.65
			30	409.65
18/12/2025	15:54:33.394	7		409.80
			7	409.80
			7	409.80
18/12/2025	15:54:19.362	380		409.50
			250	409.50
			380	409.50
			130	409.50
18/12/2025	15:54:16.878	1 073		409.50
			1 070	409.50
			3	409.50
			1 000	409.50
			73	409.50
18/12/2025	15:54:07.540	1 000		409.50
			1 000	409.50
			1 000	409.50
18/12/2025	15:53:57.880	10		409.00
			10	409.00
			10	409.00
18/12/2025	15:53:24.033	35		408.00
			8	408.00
			15	408.00
			35	408.00
			12	408.00
18/12/2025	15:53:22.357	114		407.75
			114	407.75
			114	407.75
18/12/2025	15:52:19.711	1		406.90
			1	406.90
			1	406.90
18/12/2025	15:51:48.126	18		406.00
			18	406.00
			18	406.00
18/12/2025	15:51:25.719	5		406.35
			5	406.35
			5	406.35
18/12/2025	15:50:30.778	200		405.85
			200	405.85
			200	405.85
18/12/2025	15:50:28.192	580		406.20
			580	406.20
			580	406.20
18/12/2025	15:50:22.556	1		406.10
			1	406.10
			1	406.10
18/12/2025	15:50:06.455	1		406.50
			1	406.50
			1	406.50
18/12/2025	15:50:05.861	1		406.60
			1	406.60
			1	406.60
18/12/2025	15:50:04.445	113		407.00
			113	407.00
			113	407.00
18/12/2025	15:49:22.855	1		405.65
			1	405.65
			1	405.65
18/12/2025	15:48:55.872	100		406.60
			100	406.60
			100	406.60
18/12/2025	15:48:47.119	200		406.35
			200	406.35
			200	406.35
18/12/2025	15:48:02.429	17		407.00
			17	407.00
			17	407.00
18/12/2025	15:47:33.211	100		407.05
			100	407.05
			100	407.05
18/12/2025	15:46:56.294	15		408.00
			15	408.00
			15	408.00
18/12/2025	15:46:43.147	28		407.75
			28	407.75
			28	407.75
18/12/2025	15:46:26.204	4		407.40
			4	407.40
			4	407.40
18/12/2025	15:45:40.597	1		407.15
			1	407.15
			1	407.15
18/12/2025	15:44:56.392	113		408.25
			113	408.25
			113	408.25
18/12/2025	15:44:27.873	100		407.20
			100	407.20
			100	407.20
18/12/2025	15:44:06.738	50		408.35
			50	408.35
			50	408.35
18/12/2025	15:43:13.953	24		407.00
			24	407.00
			24	407.00
18/12/2025	15:43:02.807	30		407.00
			30	407.00
			30	407.00
18/12/2025	15:43:01.904	35		407.20
			35	407.20
			35	407.20
18/12/2025	15:42:55.634	114		407.20
			114	407.20
			114	407.20
18/12/2025	15:42:35.162	37		406.75
			37	406.75
			37	406.75
18/12/2025	15:42:23.122	8		405.95
			8	405.95
			8	405.95
18/12/2025	15:42:16.333	12		406.35
			12	406.35
			12	406.35
18/12/2025	15:42:13.233	25		406.00
			25	406.00
			25	406.00
18/12/2025	15:42:02.779	580		405.80
			580	405.80
			580	405.80
18/12/2025	15:41:28.473	3		404.85
			3	404.85
			3	404.85
18/12/2025	15:40:53.341	1		404.80
			1	404.80
			1	404.80
18/12/2025	15:40:21.105	25		403.95
			25	403.95
			25	403.95
18/12/2025	15:40:12.988	30		403.80
			30	403.80
			30	403.80
18/12/2025	15:39:43.149	24		403.85
			24	403.85
			24	403.85
18/12/2025	15:39:21.749	38		403.00
			38	403.00
			38	403.00
18/12/2025	15:39:14.167	48		403.30
			48	403.30
			48	403.30
18/12/2025	15:39:12.841	2		403.70
			2	403.70
			2	403.70
18/12/2025	15:38:42.707	580		403.80
			580	403.80
			580	403.80
18/12/2025	15:38:42.606	20		404.00
			20	404.00
			20	404.00
18/12/2025	15:37:55.117	6		405.50
			6	405.50
			6	405.50
18/12/2025	15:36:24.959	25		403.85
			25	403.85
			25	403.85
18/12/2025	15:36:10.185	6		403.90
			6	403.90
			6	403.90
18/12/2025	15:36:04.663	15		404.00
			15	404.00
			15	404.00
18/12/2025	15:36:00.637	10		403.45
			10	403.45
			10	403.45
18/12/2025	15:35:53.372	50		404.15
			50	404.15
			50	404.15
18/12/2025	15:35:44.650	5		404.60
			5	404.60
			5	404.60
18/12/2025	15:35:28.982	35		404.30
			35	404.30
			35	404.30
18/12/2025	15:35:13.114	9		404.85
			9	404.85
			9	404.85
18/12/2025	15:35:09.895	5		405.00
			5	405.00
			5	405.00
18/12/2025	15:34:25.561	2		406.60
			2	406.60
			2	406.60
18/12/2025	15:34:07.238	6		406.00
			6	406.00
			6	406.00
18/12/2025	15:33:57.183	5		405.70
			5	405.70
			5	405.70
18/12/2025	15:33:55.162	11		405.65
			1	405.65
			11	405.65
			10	405.65
18/12/2025	15:33:55.018	1		405.65
			1	405.65
			1	405.65
18/12/2025	15:33:52.584	35		406.15
			35	406.15
			35	406.15
18/12/2025	15:33:25.214	7		406.25
			7	406.25
			7	406.25
18/12/2025	15:32:44.744	150		407.55
			150	407.55
			150	407.55
18/12/2025	15:32:06.544	25		409.00
			25	409.00
			25	409.00
18/12/2025	15:32:04.868	10		409.15
			10	409.15
			10	409.15
18/12/2025	15:31:45.799	25		409.90
			25	409.90
			25	409.90
18/12/2025	15:31:36.473	10		409.85
			10	409.85
			10	409.85
18/12/2025	15:31:22.577	1		410.65
			1	410.65
			1	410.65
18/12/2025	15:31:12.382	558		410.00
			278	410.00
			9	410.00
			3	410.00
			5	410.00
			2	410.00
			25	410.00
			6	410.00
			194	410.00
			558	410.00
			1	410.00
			2	410.00
			10	410.00
			15	410.00
			3	410.00
			5	410.00
18/12/2025	15:31:02.796	24		409.00
			20	409.00
			24	409.00
			4	409.00
18/12/2025	15:31:01.985	80		408.85
			80	408.85
			80	408.85
18/12/2025	15:30:30.619	1		407.95
			1	407.95
			1	407.95
18/12/2025	15:30:09.915	283		408.05
			23	408.05
			5	408.05
			7	408.05
			255	408.05
			1	408.05
			5	408.05
			2	408.05
			268	408.05
18/12/2025	15:27:20.672	300		407.40
			300	407.40
			300	407.40
18/12/2025	15:26:25.101	1		407.35
			1	407.35
			1	407.35
18/12/2025	15:25:00.202	282		406.70
			282	406.70
			282	406.70
18/12/2025	15:24:41.171	10		406.65
			10	406.65
			10	406.65
18/12/2025	15:24:15.224	1		406.55
			1	406.55
			1	406.55
18/12/2025	15:23:45.235	1		406.65
			1	406.65
			1	406.65
18/12/2025	15:23:20.548	125		406.60
			125	406.60
			125	406.60
18/12/2025	15:23:16.454	1		406.65
			1	406.65
			1	406.65
18/12/2025	15:22:08.013	40		406.80
			40	406.80
			40	406.80
18/12/2025	15:21:58.466	3		406.50
			3	406.50
			3	406.50
18/12/2025	15:21:52.933	1		406.65
			1	406.65
			1	406.65
18/12/2025	15:21:46.919	8		406.50
			8	406.50
			8	406.50
18/12/2025	15:20:11.294	15		406.75
			15	406.75
			15	406.75
18/12/2025	15:19:32.714	1		406.75
			1	406.75
			1	406.75
18/12/2025	15:16:30.257	1		406.15
			1	406.15
			1	406.15
18/12/2025	15:16:12.862	1		406.25
			1	406.25
			1	406.25
18/12/2025	15:15:53.543	8		406.40
			8	406.40
			8	406.40
18/12/2025	15:15:16.915	20		406.35
			20	406.35
			20	406.35
18/12/2025	15:14:29.873	1		406.20
			1	406.20
			1	406.20
18/12/2025	15:11:05.934	11		406.75
			8	406.75
			11	406.75
			3	406.75
18/12/2025	15:09:04.976	9		406.75
			9	406.75
			9	406.75
18/12/2025	15:06:57.176	24		406.45
			24	406.45
			24	406.45
18/12/2025	15:06:11.313	4		406.60
			4	406.60
			4	406.60
18/12/2025	15:05:59.197	1		406.65
			1	406.65
			1	406.65
18/12/2025	15:05:29.492	6		406.75
			6	406.75
			6	406.75
18/12/2025	15:04:46.033	11		406.50
			11	406.50
			11	406.50
18/12/2025	15:04:01.808	1		406.65
			1	406.65
			1	406.65
18/12/2025	15:03:12.030	300		406.30
			300	406.30
			300	406.30
18/12/2025	15:02:55.461	7		406.35
			7	406.35
			7	406.35
18/12/2025	15:02:03.880	6		406.20
			6	406.20
			6	406.20
18/12/2025	15:00:53.966	1		406.20
			1	406.20
			1	406.20
18/12/2025	15:00:51.907	25		406.40
			25	406.40
			25	406.40
18/12/2025	14:58:17.930	100		405.65
			100	405.65
			100	405.65
18/12/2025	14:57:55.813	1		406.20
			1	406.20
			1	406.20
18/12/2025	14:55:50.134	1		406.65
			1	406.65
			1	406.65
18/12/2025	14:54:51.563	26		406.40
			26	406.40
			26	406.40
18/12/2025	14:52:45.028	3		406.25
			3	406.25
			3	406.25
18/12/2025	14:52:43.854	30		406.00
			30	406.00
			30	406.00
18/12/2025	14:52:06.343	20		406.20
			20	406.20
			20	406.20
18/12/2025	14:51:46.997	26		406.25
			26	406.25
			26	406.25
18/12/2025	14:51:37.093	30		406.10
			30	406.10
			30	406.10
18/12/2025	14:51:12.854	5		406.50
			5	406.50
			5	406.50
18/12/2025	14:50:50.605	2		406.30
			2	406.30
			2	406.30
18/12/2025	14:50:49.747	45		406.15
			45	406.15
			45	406.15
18/12/2025	14:50:44.763	100		406.40
			100	406.40
			100	406.40
18/12/2025	14:50:20.845	10		406.85
			10	406.85
			10	406.85
18/12/2025	14:50:12.488	10		406.85
			10	406.85
			10	406.85
18/12/2025	14:49:49.603	300		406.80
			300	406.80
			300	406.80
18/12/2025	14:49:39.773	200		406.70
			200	406.70
			200	406.70
18/12/2025	14:48:49.021	10		407.20
			10	407.20
			10	407.20
18/12/2025	14:48:35.837	1		406.80
			1	406.80
			1	406.80
18/12/2025	14:47:53.790	45		407.45
			45	407.45
			45	407.45
18/12/2025	14:45:25.012	20		407.75
			20	407.75
			20	407.75
18/12/2025	14:44:38.153	15		407.80
			15	407.80
			15	407.80
18/12/2025	14:44:09.981	200		407.55
			200	407.55
			200	407.55
18/12/2025	14:43:52.608	47		407.25
			47	407.25
			47	407.25
18/12/2025	14:41:15.520	8		407.25
			8	407.25
			8	407.25
18/12/2025	14:41:09.159	1		407.40
			1	407.40
			1	407.40
18/12/2025	14:40:06.677	1		407.70
			1	407.70
			1	407.70
18/12/2025	14:39:32.033	114		407.30
			114	407.30
			114	407.30
18/12/2025	14:39:14.773	60		407.25
			60	407.25
			60	407.25
18/12/2025	14:37:57.206	17		407.00
			17	407.00
			17	407.00
18/12/2025	14:33:56.555	2		405.80
			2	405.80
			2	405.80
18/12/2025	14:33:48.195	1		405.45
			1	405.45
			1	405.45
18/12/2025	14:32:39.003	10		406.10
			10	406.10
			10	406.10
18/12/2025	14:32:00.213	9		406.00
			9	406.00
			9	406.00
18/12/2025	14:31:37.845	28		405.80
			28	405.80
			28	405.80
18/12/2025	14:30:51.055	50		405.50
			50	405.50
			50	405.50
18/12/2025	14:30:33.390	50		405.40
			50	405.40
			50	405.40
18/12/2025	14:29:22.357	7		404.50
			7	404.50
			7	404.50
18/12/2025	14:26:55.992	1		404.85
			1	404.85
			1	404.85
18/12/2025	14:24:35.065	2		404.25
			2	404.25
			2	404.25
18/12/2025	14:21:29.733	74		403.80
			74	403.80
			74	403.80
18/12/2025	14:21:18.256	5		404.10
			5	404.10
			5	404.10
18/12/2025	14:19:19.523	9		404.25
			9	404.25
			9	404.25
18/12/2025	14:18:34.221	20		404.20
			20	404.20
			20	404.20
18/12/2025	14:14:05.411	2		404.65
			2	404.65
			2	404.65
18/12/2025	14:11:11.511	2		404.50
			2	404.50
			2	404.50
18/12/2025	14:10:55.205	3		404.65
			3	404.65
			3	404.65
18/12/2025	14:09:00.683	2		404.65
			2	404.65
			2	404.65
18/12/2025	14:08:50.487	1		404.45
			1	404.45
			1	404.45
18/12/2025	14:07:38.792	25		404.35
			25	404.35
			25	404.35
18/12/2025	14:07:13.581	50		404.65
			50	404.65
			50	404.65
18/12/2025	14:02:48.670	4		404.85
			4	404.85
			4	404.85
18/12/2025	13:59:03.679	12		405.05
			12	405.05
			12	405.05
18/12/2025	13:58:50.651	1		404.80
			1	404.80
			1	404.80
18/12/2025	13:58:15.904	44		404.70
			44	404.70
			44	404.70
18/12/2025	13:58:11.039	15		404.50
			15	404.50
			15	404.50
18/12/2025	13:57:04.824	3		404.50
			3	404.50
			3	404.50
18/12/2025	13:55:36.590	20		404.70
			20	404.70
			20	404.70
18/12/2025	13:54:33.971	1		404.80
			1	404.80
			1	404.80
18/12/2025	13:52:32.388	1		404.45
			1	404.45
			1	404.45
18/12/2025	13:51:56.751	1		404.80
			1	404.80
			1	404.80
18/12/2025	13:50:48.593	3		404.65
			3	404.65
			3	404.65
18/12/2025	13:49:38.808	13		404.85
			13	404.85
			13	404.85
18/12/2025	13:49:28.938	3		404.85
			3	404.85
			3	404.85
18/12/2025	13:47:54.761	5		404.95
			5	404.95
			5	404.95
18/12/2025	13:47:38.483	95		405.05
			95	405.05
			95	405.05
18/12/2025	13:46:36.659	2		405.10
			2	405.10
			2	405.10

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 540.00
Ask: 1 541.00
Volume: 27 740
+0.16%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 16:50:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice