Tradegate Exchange

Tesla Inc.

1133

1054

360.60

Date	Time	Volume	Order Volume	Price
19/09/2025	19:52:59.762	2		360.60
			2	360.60
			2	360.60
19/09/2025	19:52:28.939	20		360.75
			20	360.75
			20	360.75
19/09/2025	19:52:28.812	14		360.80
			14	360.80
			14	360.80
19/09/2025	19:49:53.580	10		360.40
			10	360.40
			10	360.40
19/09/2025	19:47:18.861	10		360.25
			10	360.25
			10	360.25
19/09/2025	19:46:50.439	25		360.05
			25	360.05
			25	360.05
19/09/2025	19:44:18.146	1		360.95
			1	360.95
			1	360.95
19/09/2025	19:43:58.811	2		360.55
			2	360.55
			2	360.55
19/09/2025	19:42:25.385	10		360.85
			10	360.85
			10	360.85
19/09/2025	19:41:12.671	6		360.05
			6	360.05
			6	360.05
19/09/2025	19:40:41.146	1		360.05
			1	360.05
			1	360.05
19/09/2025	19:38:52.008	1		360.25
			1	360.25
			1	360.25
19/09/2025	19:38:30.869	10		360.55
			10	360.55
			10	360.55
19/09/2025	19:36:30.109	75		360.15
			75	360.15
			75	360.15
19/09/2025	19:36:16.016	10		360.55
			10	360.55
			10	360.55
19/09/2025	19:33:26.364	3		360.80
			3	360.80
			3	360.80
19/09/2025	19:32:53.339	6		360.45
			6	360.45
			6	360.45
19/09/2025	19:30:19.584	20		360.70
			20	360.70
			20	360.70
19/09/2025	19:30:15.566	1		360.30
			1	360.30
			1	360.30
19/09/2025	19:29:52.076	1		360.70
			1	360.70
			1	360.70
19/09/2025	19:28:26.220	1		360.80
			1	360.80
			1	360.80
19/09/2025	19:27:47.760	13		360.55
			13	360.55
			13	360.55
19/09/2025	19:27:15.261	1		360.60
			1	360.60
			1	360.60
19/09/2025	19:25:39.766	1		360.80
			1	360.80
			1	360.80
19/09/2025	19:22:40.873	16		360.90
			16	360.90
			16	360.90
19/09/2025	19:20:49.000	6		360.55
			6	360.55
			6	360.55
19/09/2025	19:18:29.659	2		360.85
			2	360.85
			2	360.85
19/09/2025	19:17:29.880	5		361.10
			5	361.10
			5	361.10
19/09/2025	19:08:30.102	1		361.45
			1	361.45
			1	361.45
19/09/2025	19:07:13.702	2		361.40
			2	361.40
			2	361.40
19/09/2025	19:07:05.362	150		361.20
			150	361.20
			150	361.20
19/09/2025	19:06:02.321	15		360.45
			15	360.45
			15	360.45
19/09/2025	19:04:07.579	3		360.65
			3	360.65
			3	360.65
19/09/2025	19:02:50.692	7		360.95
			7	360.95
			7	360.95
19/09/2025	19:00:57.818	10		360.45
			10	360.45
			10	360.45
19/09/2025	18:55:39.975	3		360.95
			3	360.95
			3	360.95
19/09/2025	18:54:47.611	55		361.60
			55	361.60
			55	361.60
19/09/2025	18:54:26.312	9		361.20
			9	361.20
			9	361.20
19/09/2025	18:52:41.311	45		360.90
			45	360.90
			45	360.90
19/09/2025	18:52:26.116	6		360.70
			6	360.70
			6	360.70
19/09/2025	18:52:14.100	1		360.85
			1	360.85
			1	360.85
19/09/2025	18:49:34.954	3		361.70
			3	361.70
			3	361.70
19/09/2025	18:49:34.462	6		361.30
			6	361.30
			6	361.30
19/09/2025	18:49:32.028	1		361.65
			1	361.65
			1	361.65
19/09/2025	18:49:19.452	6		361.55
			6	361.55
			6	361.55
19/09/2025	18:48:58.171	35		361.00
			35	361.00
			35	361.00
19/09/2025	18:48:00.709	3		360.35
			3	360.35
			3	360.35
19/09/2025	18:47:50.652	1		360.65
			1	360.65
			1	360.65
19/09/2025	18:47:15.039	1		360.50
			1	360.50
			1	360.50
19/09/2025	18:47:11.558	2		360.20
			2	360.20
			2	360.20
19/09/2025	18:46:19.710	221		360.05
			221	360.05
			221	360.05
19/09/2025	18:44:49.564	15		359.75
			15	359.75
			15	359.75
19/09/2025	18:44:27.249	3		360.20
			3	360.20
			3	360.20
19/09/2025	18:43:50.063	1		359.80
			1	359.80
			1	359.80
19/09/2025	18:43:01.862	25		359.60
			25	359.60
			25	359.60
19/09/2025	18:41:40.959	1		360.00
			1	360.00
			1	360.00
19/09/2025	18:41:14.583	6		359.85
			6	359.85
			6	359.85
19/09/2025	18:40:33.130	5		359.85
			5	359.85
			5	359.85
19/09/2025	18:39:44.087	28		359.90
			28	359.90
			28	359.90
19/09/2025	18:37:42.971	30		359.70
			30	359.70
			30	359.70
19/09/2025	18:36:59.974	4		360.10
			4	360.10
			4	360.10
19/09/2025	18:36:48.361	5		360.05
			5	360.05
			5	360.05
19/09/2025	18:36:46.318	24		360.00
			4	360.00
			20	360.00
			24	360.00
19/09/2025	18:32:23.376	1		360.45
			1	360.45
			1	360.45
19/09/2025	18:31:54.604	1		360.55
			1	360.55
			1	360.55
19/09/2025	18:31:25.361	289		360.00
			289	360.00
			289	360.00
19/09/2025	18:31:16.566	30		359.65
			30	359.65
			30	359.65
19/09/2025	18:31:06.200	1		359.75
			1	359.75
			1	359.75
19/09/2025	18:30:23.079	30		359.80
			30	359.80
			30	359.80
19/09/2025	18:29:50.558	19		359.75
			19	359.75
			19	359.75
19/09/2025	18:28:31.061	50		360.05
			50	360.05
			50	360.05
19/09/2025	18:27:10.237	20		360.55
			20	360.55
			20	360.55
19/09/2025	18:26:44.990	27		360.15
			27	360.15
			27	360.15
19/09/2025	18:25:40.202	43		359.80
			43	359.80
			43	359.80
19/09/2025	18:24:17.938	5		360.15
			5	360.15
			5	360.15
19/09/2025	18:23:51.290	1		360.25
			1	360.25
			1	360.25
19/09/2025	18:23:48.854	46		360.30
			46	360.30
			46	360.30
19/09/2025	18:23:18.398	1		360.05
			1	360.05
			1	360.05
19/09/2025	18:23:12.907	4		359.90
			4	359.90
			4	359.90
19/09/2025	18:22:27.471	1		359.60
			1	359.60
			1	359.60
19/09/2025	18:22:24.055	1		359.70
			1	359.70
			1	359.70
19/09/2025	18:21:54.360	1		359.75
			1	359.75
			1	359.75
19/09/2025	18:21:29.050	50		359.75
			50	359.75
			50	359.75
19/09/2025	18:21:01.176	10		359.50
			10	359.50
			10	359.50
19/09/2025	18:20:56.973	1		359.15
			1	359.15
			1	359.15
19/09/2025	18:20:54.425	40		359.10
			40	359.10
			40	359.10
19/09/2025	18:20:52.252	200		359.60
			200	359.60
			200	359.60
19/09/2025	18:20:37.003	2		359.30
			2	359.30
			2	359.30
19/09/2025	18:20:36.890	2		359.25
			2	359.25
			2	359.25
19/09/2025	18:19:42.692	50		360.00
			50	360.00
			50	360.00
19/09/2025	18:18:44.809	38		360.05
			38	360.05
			38	360.05
19/09/2025	18:18:13.904	3		360.05
			3	360.05
			3	360.05
19/09/2025	18:17:39.780	3		360.35
			3	360.35
			3	360.35
19/09/2025	18:17:22.979	1		360.40
			1	360.40
			1	360.40
19/09/2025	18:16:51.365	2		360.15
			2	360.15
			2	360.15
19/09/2025	18:16:20.005	35		360.10
			35	360.10
			35	360.10
19/09/2025	18:15:56.143	27		360.20
			27	360.20
			27	360.20
19/09/2025	18:12:39.864	83		360.30
			83	360.30
			83	360.30
19/09/2025	18:12:37.225	2		360.30
			2	360.30
			2	360.30
19/09/2025	18:11:57.703	10		360.55
			10	360.55
			10	360.55
19/09/2025	18:10:29.209	3		360.40
			3	360.40
			3	360.40
19/09/2025	18:10:18.138	1		360.80
			1	360.80
			1	360.80
19/09/2025	18:09:37.127	50		360.60
			50	360.60
			50	360.60
19/09/2025	18:07:42.877	1		360.85
			1	360.85
			1	360.85
19/09/2025	18:05:00.141	8		361.40
			8	361.40
			8	361.40
19/09/2025	18:04:59.007	200		361.40
			200	361.40
			200	361.40
19/09/2025	18:04:14.919	42		361.60
			42	361.60
			42	361.60
19/09/2025	18:03:06.315	46		361.30
			46	361.30
			46	361.30
19/09/2025	18:02:59.449	3		360.85
			3	360.85
			3	360.85
19/09/2025	18:02:30.066	1		361.05
			1	361.05
			1	361.05
19/09/2025	18:02:10.042	2		361.05
			2	361.05
			2	361.05
19/09/2025	18:01:15.033	1		360.70
			1	360.70
			1	360.70
19/09/2025	17:59:03.247	9		360.60
			9	360.60
			9	360.60
19/09/2025	17:53:16.120	1		360.95
			1	360.95
			1	360.95
19/09/2025	17:52:59.523	1		361.00
			1	361.00
			1	361.00
19/09/2025	17:52:54.564	15		360.70
			15	360.70
			15	360.70
19/09/2025	17:52:18.170	25		360.55
			25	360.55
			25	360.55
19/09/2025	17:50:48.329	20		361.10
			20	361.10
			20	361.10
19/09/2025	17:50:46.612	20		360.70
			20	360.70
			20	360.70
19/09/2025	17:50:02.887	10		361.20
			10	361.20
			10	361.20
19/09/2025	17:49:14.968	5		360.90
			5	360.90
			5	360.90
19/09/2025	17:47:58.802	1		361.15
			1	361.15
			1	361.15
19/09/2025	17:46:33.122	1		361.65
			1	361.65
			1	361.65
19/09/2025	17:45:19.003	1		361.35
			1	361.35
			1	361.35
19/09/2025	17:44:38.007	7		361.70
			7	361.70
			7	361.70
19/09/2025	17:43:21.391	1		361.55
			1	361.55
			1	361.55
19/09/2025	17:42:57.844	1		361.60
			1	361.60
			1	361.60
19/09/2025	17:42:44.353	10		361.40
			10	361.40
			10	361.40
19/09/2025	17:42:25.862	1		361.45
			1	361.45
			1	361.45
19/09/2025	17:41:58.923	2		361.45
			2	361.45
			2	361.45
19/09/2025	17:41:51.242	42		361.10
			42	361.10
			42	361.10
19/09/2025	17:40:54.203	1		361.45
			1	361.45
			1	361.45
19/09/2025	17:40:36.903	1		360.85
			1	360.85
			1	360.85
19/09/2025	17:40:06.831	1		360.90
			1	360.90
			1	360.90
19/09/2025	17:37:27.844	3		361.15
			3	361.15
			3	361.15
19/09/2025	17:37:06.134	1		361.50
			1	361.50
			1	361.50
19/09/2025	17:33:17.697	8		361.05
			8	361.05
			8	361.05
19/09/2025	17:32:30.501	40		360.25
			40	360.25
			40	360.25
19/09/2025	17:32:28.350	5		360.15
			5	360.15
			5	360.15
19/09/2025	17:31:55.830	9		360.50
			9	360.50
			9	360.50
19/09/2025	17:30:02.301	60		360.80
			60	360.80
			60	360.80
19/09/2025	17:29:31.452	20		360.95
			20	360.95
			20	360.95
19/09/2025	17:28:59.485	31		360.30
			31	360.30
			31	360.30
19/09/2025	17:28:44.758	20		360.45
			20	360.45
			20	360.45
19/09/2025	17:28:28.341	10		360.10
			10	360.10
			10	360.10
19/09/2025	17:27:07.780	5		360.05
			5	360.05
			5	360.05
19/09/2025	17:26:52.064	50		360.30
			50	360.30
			50	360.30
19/09/2025	17:26:42.457	17		360.35
			17	360.35
			17	360.35
19/09/2025	17:26:32.565	25		360.75
			25	360.75
			25	360.75
19/09/2025	17:25:07.221	69		360.65
			69	360.65
			69	360.65
19/09/2025	17:24:49.402	40		361.20
			40	361.20
			40	361.20
19/09/2025	17:23:37.500	2		361.00
			2	361.00
			2	361.00
19/09/2025	17:23:09.676	6		360.80
			6	360.80
			6	360.80
19/09/2025	17:22:53.758	13		361.25
			13	361.25
			13	361.25
19/09/2025	17:21:47.034	20		361.50
			20	361.50
			20	361.50
19/09/2025	17:19:59.180	28		361.45
			28	361.45
			28	361.45
19/09/2025	17:18:52.990	3		360.80
			3	360.80
			3	360.80
19/09/2025	17:18:06.907	39		360.95
			39	360.95
			39	360.95
19/09/2025	17:16:53.500	1		360.40
			1	360.40
			1	360.40
19/09/2025	17:16:38.656	42		360.10
			42	360.10
			42	360.10
19/09/2025	17:16:37.982	6		360.50
			6	360.50
			6	360.50
19/09/2025	17:15:36.629	200		360.25
			200	360.25
			200	360.25
19/09/2025	17:15:32.470	18		359.90
			18	359.90
			18	359.90
19/09/2025	17:14:22.859	1		360.00
			1	360.00
			1	360.00
19/09/2025	17:13:55.795	2		359.90
			2	359.90
			2	359.90
19/09/2025	17:13:35.137	5		359.90
			5	359.90
			5	359.90
19/09/2025	17:13:25.708	1		360.25
			1	360.25
			1	360.25
19/09/2025	17:13:00.737	1		359.80
			1	359.80
			1	359.80
19/09/2025	17:12:42.743	4		359.55
			4	359.55
			4	359.55
19/09/2025	17:12:40.628	2		359.55
			2	359.55
			2	359.55
19/09/2025	17:12:27.677	50		359.65
			50	359.65
			50	359.65
19/09/2025	17:12:17.862	132		359.50
			132	359.50
			132	359.50
19/09/2025	17:12:17.773	250		359.50
			250	359.50
			250	359.50
19/09/2025	17:11:44.457	200		359.85
			200	359.85
			200	359.85
19/09/2025	17:10:35.499	10		359.65
			10	359.65
			10	359.65
19/09/2025	17:09:57.622	3		360.35
			3	360.35
			3	360.35
19/09/2025	17:09:41.115	42		360.75
			42	360.75
			42	360.75
19/09/2025	17:09:31.740	160		360.55
			160	360.55
			160	360.55
19/09/2025	17:09:31.054	221		360.50
			221	360.50
			221	360.50
19/09/2025	17:08:18.153	30		360.40
			30	360.40
			30	360.40
19/09/2025	17:08:07.603	6		360.25
			6	360.25
			6	360.25
19/09/2025	17:07:19.689	15		360.45
			15	360.45
			15	360.45
19/09/2025	17:06:06.170	2		360.35
			2	360.35
			2	360.35
19/09/2025	17:05:47.009	4		360.25
			4	360.25
			4	360.25
19/09/2025	17:05:34.246	30		360.80
			30	360.80
			30	360.80
19/09/2025	17:05:25.049	139		360.80
			139	360.80
			139	360.80
19/09/2025	17:05:19.142	48		360.45
			48	360.45
			48	360.45
19/09/2025	17:05:09.504	100		360.50
			100	360.50
			100	360.50
19/09/2025	17:04:44.737	30		360.65
			30	360.65
			30	360.65
19/09/2025	17:04:15.044	499		360.45
			499	360.45
			499	360.45
19/09/2025	17:04:00.067	30		360.40
			30	360.40
			30	360.40
19/09/2025	17:03:37.110	31		360.50
			31	360.50
			31	360.50
19/09/2025	17:03:23.659	100		360.20
			100	360.20
			100	360.20
19/09/2025	17:03:22.049	33		360.35
			33	360.35
			33	360.35
19/09/2025	17:03:12.007	1		360.55
			1	360.55
			1	360.55
19/09/2025	17:02:19.625	3		360.55
			3	360.55
			3	360.55
19/09/2025	17:01:52.362	42		360.05
			12	360.05
			30	360.05
			42	360.05
19/09/2025	17:01:52.283	5		360.05
			5	360.05
			5	360.05
19/09/2025	17:00:46.672	100		360.85
			100	360.85
			100	360.85
19/09/2025	17:00:29.629	30		360.90
			30	360.90
			30	360.90
19/09/2025	17:00:01.814	1		361.35
			1	361.35
			1	361.35
19/09/2025	16:58:19.428	10		361.05
			10	361.05
			10	361.05
19/09/2025	16:58:00.555	10		361.25
			10	361.25
			10	361.25
19/09/2025	16:55:58.538	35		361.85
			35	361.85
			35	361.85
19/09/2025	16:55:15.307	6		362.00
			6	362.00
			6	362.00
19/09/2025	16:55:07.580	162		361.80
			162	361.80
			162	361.80
19/09/2025	16:54:13.081	2		361.10
			2	361.10
			2	361.10
19/09/2025	16:54:09.487	30		361.10
			30	361.10
			30	361.10
19/09/2025	16:49:54.418	1		362.00
			1	362.00
			1	362.00
19/09/2025	16:49:45.044	3		362.05
			3	362.05
			3	362.05
19/09/2025	16:49:44.960	10		362.05
			10	362.05
			10	362.05
19/09/2025	16:49:26.138	1		361.70
			1	361.70
			1	361.70
19/09/2025	16:49:15.947	3		361.30
			3	361.30
			3	361.30
19/09/2025	16:48:44.465	1		361.20
			1	361.20
			1	361.20
19/09/2025	16:48:37.523	13		361.40
			13	361.40
			13	361.40
19/09/2025	16:46:48.450	25		361.55
			25	361.55
			25	361.55
19/09/2025	16:46:32.594	20		361.70
			20	361.70
			20	361.70
19/09/2025	16:45:01.866	390		361.00
			281	361.00
			1	361.00
			390	361.00
			108	361.00
19/09/2025	16:45:01.784	100		361.00
			100	361.00
			100	361.00
19/09/2025	16:44:26.036	3		362.25
			3	362.25
			3	362.25
19/09/2025	16:43:56.428	265		362.55
			265	362.55
			265	362.55
19/09/2025	16:43:54.657	10		362.40
			10	362.40
			10	362.40
19/09/2025	16:43:52.657	2		362.40
			2	362.40
			2	362.40
19/09/2025	16:43:42.446	46		362.60
			46	362.60
			46	362.60
19/09/2025	16:42:59.066	31		362.60
			31	362.60
			31	362.60
19/09/2025	16:42:41.439	4		362.55
			4	362.55
			4	362.55
19/09/2025	16:42:25.782	2		362.95
			2	362.95
			2	362.95
19/09/2025	16:41:31.291	9		362.75
			9	362.75
			9	362.75
19/09/2025	16:41:20.646	5		363.15
			5	363.15
			5	363.15
19/09/2025	16:41:10.289	265		363.00
			265	363.00
			265	363.00
19/09/2025	16:40:32.408	14		362.90
			14	362.90
			14	362.90
19/09/2025	16:40:18.720	10		362.55
			10	362.55
			10	362.55
19/09/2025	16:39:29.475	5		362.90
			5	362.90
			5	362.90
19/09/2025	16:39:28.302	3		362.65
			3	362.65
			3	362.65
19/09/2025	16:39:10.267	1		362.90
			1	362.90
			1	362.90
19/09/2025	16:38:14.794	6		363.25
			6	363.25
			6	363.25
19/09/2025	16:38:06.308	46		363.15
			46	363.15
			46	363.15
19/09/2025	16:38:00.610	6		363.25
			6	363.25
			6	363.25
19/09/2025	16:37:09.071	10		362.95
			10	362.95
			10	362.95
19/09/2025	16:36:42.090	750		362.20
			750	362.20
			750	362.20
19/09/2025	16:35:57.489	60		362.75
			60	362.75
			60	362.75
19/09/2025	16:35:30.108	14		362.50
			14	362.50
			14	362.50
19/09/2025	16:35:28.184	65		362.80
			65	362.80
			65	362.80
19/09/2025	16:35:19.880	2		363.00
			2	363.00
			2	363.00
19/09/2025	16:35:04.112	8		362.85
			8	362.85
			8	362.85
19/09/2025	16:34:51.090	100		362.40
			100	362.40
			100	362.40
19/09/2025	16:33:41.818	1		362.95
			1	362.95
			1	362.95
19/09/2025	16:33:28.566	10		363.00
			10	363.00
			10	363.00
19/09/2025	16:33:06.239	33		362.95
			33	362.95
			33	362.95
19/09/2025	16:32:33.810	10		362.80
			10	362.80
			10	362.80
19/09/2025	16:32:13.475	10		363.30
			10	363.30
			10	363.30
19/09/2025	16:31:56.546	2		363.15
			2	363.15
			2	363.15
19/09/2025	16:31:53.250	5		363.15
			5	363.15
			5	363.15
19/09/2025	16:31:17.530	15		363.15
			15	363.15
			15	363.15
19/09/2025	16:31:01.300	1		363.10
			1	363.10
			1	363.10
19/09/2025	16:31:00.292	10		363.00
			10	363.00
			10	363.00
19/09/2025	16:30:28.804	1		363.00
			1	363.00
			1	363.00
19/09/2025	16:30:11.192	7		362.85
			7	362.85
			7	362.85
19/09/2025	16:29:51.241	12		362.90
			12	362.90
			12	362.90
19/09/2025	16:29:29.209	1		362.75
			1	362.75
			1	362.75
19/09/2025	16:28:52.986	1		363.05
			1	363.05
			1	363.05
19/09/2025	16:28:15.952	1		362.70
			1	362.70
			1	362.70
19/09/2025	16:27:56.823	50		362.50
			50	362.50
			50	362.50
19/09/2025	16:26:39.773	3		362.55
			3	362.55
			3	362.55
19/09/2025	16:26:26.793	9		362.40
			9	362.40
			9	362.40
19/09/2025	16:26:16.124	1		362.65
			1	362.65
			1	362.65
19/09/2025	16:26:09.411	1		362.75
			1	362.75
			1	362.75
19/09/2025	16:25:55.191	1		362.35
			1	362.35
			1	362.35
19/09/2025	16:24:54.647	9		362.35
			9	362.35
			9	362.35
19/09/2025	16:24:35.704	3		362.60
			3	362.60
			3	362.60
19/09/2025	16:23:50.984	5		362.65
			5	362.65
			5	362.65
19/09/2025	16:23:37.761	1		362.90
			1	362.90
			1	362.90
19/09/2025	16:23:21.338	10		362.55
			10	362.55
			10	362.55
19/09/2025	16:23:03.948	1		362.80
			1	362.80
			1	362.80
19/09/2025	16:22:54.536	1		362.95
			1	362.95
			1	362.95
19/09/2025	16:21:34.277	150		362.85
			150	362.85
			150	362.85
19/09/2025	16:21:31.137	6		362.60
			6	362.60
			6	362.60
19/09/2025	16:20:42.931	100		362.45
			100	362.45
			100	362.45
19/09/2025	16:20:27.124	265		362.40
			265	362.40
			265	362.40
19/09/2025	16:20:15.597	7		362.45
			7	362.45
			7	362.45
19/09/2025	16:19:36.272	70		363.25
			70	363.25
			70	363.25
19/09/2025	16:19:33.201	5		363.15
			5	363.15
			5	363.15
19/09/2025	16:19:11.391	3		362.70
			3	362.70
			3	362.70
19/09/2025	16:19:05.704	200		362.90
			200	362.90
			200	362.90
19/09/2025	16:17:54.380	1		363.55
			1	363.55
			1	363.55
19/09/2025	16:17:10.621	25		363.80
			25	363.80
			25	363.80
19/09/2025	16:16:11.222	3		363.95
			3	363.95
			3	363.95
19/09/2025	16:15:18.482	54		364.05
			54	364.05
			54	364.05
19/09/2025	16:15:05.656	110		363.60
			110	363.60
			110	363.60
19/09/2025	16:14:41.697	14		363.90
			14	363.90
			14	363.90
19/09/2025	16:13:14.779	10		364.00
			10	364.00
			10	364.00
19/09/2025	16:12:58.349	62		363.90
			62	363.90
			62	363.90
19/09/2025	16:12:21.915	10		363.15
			10	363.15
			10	363.15
19/09/2025	16:11:07.878	3		362.40
			3	362.40
			3	362.40
19/09/2025	16:10:47.650	16		363.15
			16	363.15
			16	363.15
19/09/2025	16:10:45.649	18		362.90
			18	362.90
			18	362.90
19/09/2025	16:09:54.800	4		363.50
			4	363.50
			4	363.50
19/09/2025	16:09:54.568	1		363.50
			1	363.50
			1	363.50
19/09/2025	16:09:52.860	1		363.20
			1	363.20
			1	363.20
19/09/2025	16:08:55.508	100		363.75
			100	363.75
			100	363.75
19/09/2025	16:07:50.742	13		365.00
			13	365.00
			13	365.00
19/09/2025	16:07:38.025	10		364.80
			10	364.80
			10	364.80
19/09/2025	16:07:32.016	54		364.50
			54	364.50
			54	364.50
19/09/2025	16:07:26.181	25		364.45
			25	364.45
			25	364.45
19/09/2025	16:07:03.854	20		364.80
			20	364.80
			20	364.80
19/09/2025	16:07:00.192	1		365.20
			1	365.20
			1	365.20
19/09/2025	16:06:57.850	1		364.80
			1	364.80
			1	364.80
19/09/2025	16:06:34.412	135		365.00
			12	365.00
			3	365.00
			10	365.00
			6	365.00
			135	365.00
			10	365.00
			10	365.00
			6	365.00
			3	365.00
			50	365.00
			9	365.00
			6	365.00
			10	365.00
19/09/2025	16:06:25.568	500		364.95
			500	364.95
			500	364.95
19/09/2025	16:06:18.634	6		364.95
			6	364.95
			4	364.95
			2	364.95
19/09/2025	16:06:00.622	3		364.55
			3	364.55
			3	364.55
19/09/2025	16:05:42.309	1		364.85
			1	364.85
			1	364.85
19/09/2025	16:05:22.015	1		364.80
			1	364.80
			1	364.80
19/09/2025	16:05:16.388	25		364.20
			25	364.20
			25	364.20
19/09/2025	16:05:16.066	30		364.15
			30	364.15
			30	364.15
19/09/2025	16:04:55.804	220		363.90
			220	363.90
			220	363.90
19/09/2025	16:04:27.999	20		363.85
			20	363.85
			20	363.85
19/09/2025	16:04:19.250	30		364.15
			30	364.15
			30	364.15
19/09/2025	16:04:04.941	10		363.70
			10	363.70
			10	363.70
19/09/2025	16:03:57.527	1		363.80
			1	363.80
			1	363.80
19/09/2025	16:03:26.357	1		364.15
			1	364.15
			1	364.15
19/09/2025	16:03:15.164	1		363.95
			1	363.95
			1	363.95
19/09/2025	16:02:35.814	185		363.60
			185	363.60
			185	363.60
19/09/2025	16:02:23.281	20		363.95
			20	363.95
			20	363.95
19/09/2025	16:02:02.793	360		363.95
			360	363.95
			360	363.95
19/09/2025	16:01:53.676	19		363.65
			19	363.65
			19	363.65
19/09/2025	16:01:49.606	69		363.90
			69	363.90
			69	363.90
19/09/2025	16:01:39.952	7		363.50
			7	363.50
			7	363.50

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: 1 924.00
Ask: 1 926.50
Volume: 32 525
+0.50%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 19:55:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice