Tradegate Exchange

Tesla Inc.

893

812

390.60

Date	Time	Volume	Order Volume	Price
12/12/2025	21:59:45.763	16		390.60
			16	390.60
			16	390.60
12/12/2025	21:59:38.499	204		390.50
			4	390.50
			204	390.50
			200	390.50
12/12/2025	21:58:46.253	93		390.15
			93	390.15
			93	390.15
12/12/2025	21:58:35.353	100		390.30
			100	390.30
			100	390.30
12/12/2025	21:58:03.472	10		390.05
			10	390.05
			10	390.05
12/12/2025	21:57:55.088	10		390.15
			10	390.15
			10	390.15
12/12/2025	21:57:20.210	2		390.05
			2	390.05
			2	390.05
12/12/2025	21:56:48.399	10		390.35
			10	390.35
			10	390.35
12/12/2025	21:56:07.376	20		390.15
			20	390.15
			20	390.15
12/12/2025	21:55:14.323	9		390.00
			9	390.00
			9	390.00
12/12/2025	21:54:59.776	100		390.10
			100	390.10
			100	390.10
12/12/2025	21:54:54.172	288		390.00
			25	390.00
			288	390.00
			5	390.00
			13	390.00
			30	390.00
			75	390.00
			100	390.00
			20	390.00
			10	390.00
			10	390.00
12/12/2025	21:54:34.141	10		389.30
			10	389.30
			10	389.30
12/12/2025	21:54:21.945	100		389.30
			100	389.30
			100	389.30
12/12/2025	21:53:52.939	200		389.15
			200	389.15
			200	389.15
12/12/2025	21:52:37.662	10		389.25
			10	389.25
			10	389.25
12/12/2025	21:52:25.299	50		389.30
			50	389.30
			50	389.30
12/12/2025	21:52:02.405	6		389.50
			6	389.50
			6	389.50
12/12/2025	21:50:39.676	8		389.60
			8	389.60
			8	389.60
12/12/2025	21:49:16.504	20		389.30
			20	389.30
			20	389.30
12/12/2025	21:46:44.219	20		389.05
			20	389.05
			20	389.05
12/12/2025	21:46:27.120	250		389.10
			250	389.10
			250	389.10
12/12/2025	21:46:21.484	645		389.00
			640	389.00
			645	389.00
			5	389.00
12/12/2025	21:43:58.680	1 000		388.55
			1 000	388.55
			1 000	388.55
12/12/2025	21:43:50.454	1 000		388.75
			1 000	388.75
			1 000	388.75
12/12/2025	21:43:48.921	10		388.80
			10	388.80
			10	388.80
12/12/2025	21:43:47.441	50		388.50
			50	388.50
			50	388.50
12/12/2025	21:43:47.354	18		388.45
			5	388.45
			13	388.45
			12	388.45
			4	388.45
			2	388.45
12/12/2025	21:42:13.687	1 000		388.45
			1 000	388.45
			1 000	388.45
12/12/2025	21:41:22.343	50		388.00
			50	388.00
			50	388.00
12/12/2025	21:41:19.127	66		388.00
			10	388.00
			66	388.00
			53	388.00
			3	388.00
12/12/2025	21:40:50.264	100		387.90
			100	387.90
			100	387.90
12/12/2025	21:40:05.143	430		387.50
			430	387.50
			430	387.50
12/12/2025	21:39:08.129	11		387.40
			11	387.40
			11	387.40
12/12/2025	21:39:05.763	5		387.40
			5	387.40
			5	387.40
12/12/2025	21:37:04.303	26		386.90
			26	386.90
			26	386.90
12/12/2025	21:35:33.563	6		387.20
			6	387.20
			6	387.20
12/12/2025	21:35:26.213	100		387.20
			100	387.20
			100	387.20
12/12/2025	21:34:19.293	50		387.25
			50	387.25
			50	387.25
12/12/2025	21:34:13.875	6		387.30
			6	387.30
			6	387.30
12/12/2025	21:34:11.254	115		387.30
			115	387.30
			115	387.30
12/12/2025	21:32:40.791	194		386.95
			194	386.95
			194	386.95
12/12/2025	21:27:26.986	25		386.85
			25	386.85
			25	386.85
12/12/2025	21:25:51.520	50		387.10
			50	387.10
			50	387.10
12/12/2025	21:25:03.846	41		387.80
			41	387.80
			41	387.80
12/12/2025	21:24:29.711	594		387.50
			594	387.50
			594	387.50
12/12/2025	21:22:09.098	316		387.50
			316	387.50
			316	387.50
12/12/2025	21:21:58.122	12		387.70
			12	387.70
			12	387.70
12/12/2025	21:19:00.738	31		386.85
			31	386.85
			31	386.85
12/12/2025	21:14:00.632	25		385.55
			25	385.55
			25	385.55
12/12/2025	21:13:19.216	20		386.00
			20	386.00
			20	386.00
12/12/2025	21:11:31.749	180		386.55
			180	386.55
			180	386.55
12/12/2025	21:10:26.832	1		386.00
			1	386.00
			1	386.00
12/12/2025	21:08:09.703	5		385.25
			5	385.25
			5	385.25
12/12/2025	21:07:39.711	8		385.05
			8	385.05
			8	385.05
12/12/2025	21:07:38.686	14		385.05
			14	385.05
			14	385.05
12/12/2025	21:07:02.659	19		384.85
			19	384.85
			19	384.85
12/12/2025	20:59:53.752	9		385.25
			9	385.25
			9	385.25
12/12/2025	20:55:17.013	21		384.45
			21	384.45
			21	384.45
12/12/2025	20:54:54.363	183		384.55
			183	384.55
			183	384.55
12/12/2025	20:54:40.786	1		384.60
			1	384.60
			1	384.60
12/12/2025	20:53:46.638	1		384.85
			1	384.85
			1	384.85
12/12/2025	20:50:19.654	10		384.80
			10	384.80
			10	384.80
12/12/2025	20:43:10.833	163		385.45
			163	385.45
			163	385.45
12/12/2025	20:41:04.198	44		385.15
			44	385.15
			44	385.15
12/12/2025	20:41:00.119	10		385.00
			10	385.00
			10	385.00
12/12/2025	20:40:08.037	1		384.70
			1	384.70
			1	384.70
12/12/2025	20:39:29.846	3		384.25
			3	384.25
			3	384.25
12/12/2025	20:38:59.414	11		384.40
			11	384.40
			11	384.40
12/12/2025	20:36:47.480	13		384.75
			13	384.75
			13	384.75
12/12/2025	20:33:11.715	5		384.40
			5	384.40
			5	384.40
12/12/2025	20:31:04.894	12		384.40
			12	384.40
			12	384.40
12/12/2025	20:28:52.095	11		383.60
			11	383.60
			11	383.60
12/12/2025	20:27:47.075	1		383.90
			1	383.90
			1	383.90
12/12/2025	20:27:10.118	4		383.60
			4	383.60
			4	383.60
12/12/2025	20:25:26.444	1		383.90
			1	383.90
			1	383.90
12/12/2025	20:24:20.784	15		384.00
			15	384.00
			15	384.00
12/12/2025	20:23:30.723	2		384.45
			2	384.45
			2	384.45
12/12/2025	20:23:08.039	13		384.00
			13	384.00
			13	384.00
12/12/2025	20:22:30.956	319		384.05
			319	384.05
			319	384.05
12/12/2025	20:21:13.749	1		384.65
			1	384.65
			1	384.65
12/12/2025	20:20:32.576	2		385.25
			2	385.25
			2	385.25
12/12/2025	20:19:30.173	1		384.45
			1	384.45
			1	384.45
12/12/2025	20:19:14.595	5		384.50
			5	384.50
			5	384.50
12/12/2025	20:13:36.982	10		385.70
			10	385.70
			10	385.70
12/12/2025	20:09:54.488	12		385.60
			12	385.60
			12	385.60
12/12/2025	20:09:27.909	2		386.35
			2	386.35
			2	386.35
12/12/2025	20:09:07.563	12		385.65
			12	385.65
			12	385.65
12/12/2025	20:08:18.559	1		385.80
			1	385.80
			1	385.80
12/12/2025	20:08:07.232	150		385.60
			150	385.60
			150	385.60
12/12/2025	20:07:52.359	7		385.60
			7	385.60
			7	385.60
12/12/2025	20:07:33.040	10		385.60
			10	385.60
			10	385.60
12/12/2025	20:06:53.299	1		386.05
			1	386.05
			1	386.05
12/12/2025	20:06:29.044	1		385.95
			1	385.95
			1	385.95
12/12/2025	20:06:09.321	1		386.00
			1	386.00
			1	386.00
12/12/2025	20:05:27.747	1		385.90
			1	385.90
			1	385.90
12/12/2025	20:04:24.340	9		386.15
			9	386.15
			9	386.15
12/12/2025	20:01:21.394	20		385.65
			20	385.65
			20	385.65
12/12/2025	20:01:21.333	42		385.65
			42	385.65
			42	385.65
12/12/2025	19:56:02.886	1		386.70
			1	386.70
			1	386.70
12/12/2025	19:55:38.641	1		387.45
			1	387.45
			1	387.45
12/12/2025	19:55:27.366	1		387.45
			1	387.45
			1	387.45
12/12/2025	19:55:19.309	8		387.10
			8	387.10
			8	387.10
12/12/2025	19:54:36.944	2		387.25
			2	387.25
			2	387.25
12/12/2025	19:54:34.348	40		387.30
			40	387.30
			40	387.30
12/12/2025	19:53:38.253	28		387.80
			28	387.80
			28	387.80
12/12/2025	19:51:50.758	1		387.85
			1	387.85
			1	387.85
12/12/2025	19:51:27.781	5		388.30
			5	388.30
			5	388.30
12/12/2025	19:48:02.088	1		387.75
			1	387.75
			1	387.75
12/12/2025	19:42:30.691	172		387.95
			172	387.95
			172	387.95
12/12/2025	19:40:38.448	1		388.30
			1	388.30
			1	388.30
12/12/2025	19:40:33.320	20		388.00
			20	388.00
			20	388.00
12/12/2025	19:40:06.733	1		387.95
			1	387.95
			1	387.95
12/12/2025	19:39:22.399	6		388.30
			1	388.30
			2	388.30
			3	388.30
			6	388.30
12/12/2025	19:34:26.031	21		387.90
			21	387.90
			21	387.90
12/12/2025	19:33:54.840	2		387.95
			2	387.95
			2	387.95
12/12/2025	19:33:53.937	1		387.65
			1	387.65
			1	387.65
12/12/2025	19:29:00.277	10		387.95
			10	387.95
			10	387.95
12/12/2025	19:28:47.522	11		387.50
			11	387.50
			11	387.50
12/12/2025	19:25:11.147	20		387.05
			20	387.05
			20	387.05
12/12/2025	19:25:00.838	25		386.95
			25	386.95
			25	386.95
12/12/2025	19:24:50.370	25		386.85
			25	386.85
			25	386.85
12/12/2025	19:24:39.955	25		386.90
			25	386.90
			25	386.90
12/12/2025	19:23:21.565	10		386.80
			10	386.80
			10	386.80
12/12/2025	19:23:15.354	10		386.05
			10	386.05
			10	386.05
12/12/2025	19:20:58.101	72		386.50
			72	386.50
			72	386.50
12/12/2025	19:20:57.308	6		386.40
			6	386.40
			6	386.40
12/12/2025	19:20:27.356	24		386.05
			24	386.05
			24	386.05
12/12/2025	19:20:17.042	6		386.30
			6	386.30
			6	386.30
12/12/2025	19:20:00.008	162		386.55
			162	386.55
			162	386.55
12/12/2025	19:19:48.256	304		387.10
			304	387.10
			304	387.10
12/12/2025	19:18:34.684	1		387.00
			1	387.00
			1	387.00
12/12/2025	19:14:55.990	13		386.70
			13	386.70
			13	386.70
12/12/2025	19:14:48.612	1		386.80
			1	386.80
			1	386.80
12/12/2025	19:12:15.231	120		386.00
			120	386.00
			120	386.00
12/12/2025	19:11:32.504	10		385.55
			10	385.55
			10	385.55
12/12/2025	19:11:25.942	15		385.00
			15	385.00
			15	385.00
12/12/2025	19:11:06.300	120		384.70
			120	384.70
			120	384.70
12/12/2025	19:09:11.964	20		384.35
			20	384.35
			20	384.35
12/12/2025	19:05:55.537	200		384.70
			200	384.70
			200	384.70
12/12/2025	19:04:46.609	14		384.40
			14	384.40
			14	384.40
12/12/2025	19:04:45.330	70		384.35
			70	384.35
			70	384.35
12/12/2025	19:03:30.080	3		383.95
			3	383.95
			3	383.95
12/12/2025	19:02:48.592	300		384.00
			300	384.00
			300	384.00
12/12/2025	19:00:13.842	1		383.85
			1	383.85
			1	383.85
12/12/2025	19:00:07.373	50		383.95
			50	383.95
			50	383.95
12/12/2025	18:58:20.688	25		383.90
			25	383.90
			25	383.90
12/12/2025	18:57:51.922	5		383.55
			5	383.55
			5	383.55
12/12/2025	18:56:57.045	15		383.90
			15	383.90
			15	383.90
12/12/2025	18:56:53.536	13		384.25
			13	384.25
			13	384.25
12/12/2025	18:56:41.228	39		384.35
			39	384.35
			39	384.35
12/12/2025	18:55:42.993	56		384.15
			56	384.15
			56	384.15
12/12/2025	18:54:45.329	10		383.80
			10	383.80
			10	383.80
12/12/2025	18:52:42.735	1		383.80
			1	383.80
			1	383.80
12/12/2025	18:51:37.325	1		384.55
			1	384.55
			1	384.55
12/12/2025	18:49:35.518	50		383.50
			50	383.50
			50	383.50
12/12/2025	18:47:15.708	9		383.00
			9	383.00
			9	383.00
12/12/2025	18:46:34.458	1		382.95
			1	382.95
			1	382.95
12/12/2025	18:46:09.078	87		382.40
			87	382.40
			87	382.40
12/12/2025	18:46:07.636	38		382.95
			38	382.95
			38	382.95
12/12/2025	18:45:26.531	100		382.85
			100	382.85
			100	382.85
12/12/2025	18:43:29.519	1		382.30
			1	382.30
			1	382.30
12/12/2025	18:42:17.216	20		382.75
			20	382.75
			20	382.75
12/12/2025	18:41:31.314	150		382.50
			150	382.50
			150	382.50
12/12/2025	18:40:12.777	1		383.30
			1	383.30
			1	383.30
12/12/2025	18:39:42.302	40		382.65
			40	382.65
			40	382.65
12/12/2025	18:38:42.836	120		382.70
			120	382.70
			120	382.70
12/12/2025	18:37:03.454	1		382.25
			1	382.25
			1	382.25
12/12/2025	18:35:04.389	25		381.90
			25	381.90
			25	381.90
12/12/2025	18:33:00.506	1		381.75
			1	381.75
			1	381.75
12/12/2025	18:30:49.496	1		381.85
			1	381.85
			1	381.85
12/12/2025	18:29:43.023	5		381.25
			5	381.25
			5	381.25
12/12/2025	18:28:20.541	3		382.20
			3	382.20
			3	382.20
12/12/2025	18:26:33.777	1		381.65
			1	381.65
			1	381.65
12/12/2025	18:23:43.929	3		382.50
			3	382.50
			3	382.50
12/12/2025	18:22:35.364	100		382.10
			100	382.10
			100	382.10
12/12/2025	18:22:30.272	18		382.10
			18	382.10
			18	382.10
12/12/2025	18:21:01.536	1		381.80
			1	381.80
			1	381.80
12/12/2025	18:20:16.933	8		382.60
			8	382.60
			8	382.60
12/12/2025	18:20:00.634	3		382.20
			3	382.20
			3	382.20
12/12/2025	18:19:43.339	1		382.70
			1	382.70
			1	382.70
12/12/2025	18:16:35.023	70		381.90
			70	381.90
			70	381.90
12/12/2025	18:15:36.712	3		381.30
			3	381.30
			3	381.30
12/12/2025	18:12:31.119	1		380.45
			1	380.45
			1	380.45
12/12/2025	18:11:03.200	555		380.00
			135	380.00
			120	380.00
			555	380.00
			300	380.00
12/12/2025	18:09:38.426	35		379.95
			35	379.95
			35	379.95
12/12/2025	18:09:05.290	9		379.90
			9	379.90
			9	379.90
12/12/2025	18:07:33.991	5		379.90
			5	379.90
			5	379.90
12/12/2025	18:06:27.057	13		379.65
			13	379.65
			13	379.65
12/12/2025	18:06:20.017	3		379.15
			3	379.15
			3	379.15
12/12/2025	18:05:51.449	42		379.50
			42	379.50
			42	379.50
12/12/2025	18:05:51.400	5		379.50
			5	379.50
			5	379.50
12/12/2025	18:03:32.143	31		379.40
			31	379.40
			31	379.40
12/12/2025	17:59:28.975	10		377.90
			10	377.90
			10	377.90
12/12/2025	17:55:44.708	1		377.55
			1	377.55
			1	377.55
12/12/2025	17:55:28.243	1		377.05
			1	377.05
			1	377.05
12/12/2025	17:55:19.960	40		377.05
			40	377.05
			40	377.05
12/12/2025	17:55:07.991	2		377.75
			2	377.75
			2	377.75
12/12/2025	17:53:35.309	8		378.05
			8	378.05
			8	378.05
12/12/2025	17:51:27.211	6		377.80
			6	377.80
			6	377.80
12/12/2025	17:51:25.489	25		377.85
			25	377.85
			25	377.85
12/12/2025	17:50:42.932	24		378.05
			24	378.05
			24	378.05
12/12/2025	17:48:56.123	2		378.15
			2	378.15
			2	378.15
12/12/2025	17:48:26.204	10		378.65
			10	378.65
			10	378.65
12/12/2025	17:47:40.062	1		377.85
			1	377.85
			1	377.85
12/12/2025	17:46:35.640	2		377.65
			2	377.65
			2	377.65
12/12/2025	17:45:57.510	60		377.70
			60	377.70
			60	377.70
12/12/2025	17:45:55.765	158		377.35
			158	377.35
			158	377.35
12/12/2025	17:44:22.873	3		378.00
			3	378.00
			3	378.00
12/12/2025	17:44:07.477	10		377.55
			10	377.55
			10	377.55
12/12/2025	17:43:52.266	10		377.30
			10	377.30
			10	377.30
12/12/2025	17:43:40.559	120		378.00
			120	378.00
			120	378.00
12/12/2025	17:40:15.869	2		377.10
			2	377.10
			2	377.10
12/12/2025	17:40:10.151	1		377.10
			1	377.10
			1	377.10
12/12/2025	17:39:33.128	1		377.00
			1	377.00
			1	377.00
12/12/2025	17:39:28.143	150		377.50
			150	377.50
			150	377.50
12/12/2025	17:39:06.816	20		377.10
			20	377.10
			20	377.10
12/12/2025	17:38:37.807	10		376.75
			10	376.75
			10	376.75
12/12/2025	17:38:16.421	17		376.45
			17	376.45
			17	376.45
12/12/2025	17:37:43.694	57		377.20
			57	377.20
			47	377.20
			10	377.20
12/12/2025	17:37:34.609	13		377.85
			13	377.85
			13	377.85
12/12/2025	17:37:16.865	10		378.00
			10	378.00
			10	378.00
12/12/2025	17:36:29.299	7		378.05
			7	378.05
			7	378.05
12/12/2025	17:33:33.030	5		379.25
			5	379.25
			5	379.25
12/12/2025	17:33:17.800	172		379.30
			172	379.30
			172	379.30
12/12/2025	17:32:49.204	30		378.55
			30	378.55
			30	378.55
12/12/2025	17:30:55.217	50		379.40
			50	379.40
			50	379.40
12/12/2025	17:28:59.975	50		379.35
			50	379.35
			50	379.35
12/12/2025	17:27:58.663	20		379.45
			20	379.45
			20	379.45
12/12/2025	17:27:54.949	10		379.65
			10	379.65
			10	379.65
12/12/2025	17:26:33.436	8		379.95
			8	379.95
			8	379.95
12/12/2025	17:25:25.817	12		379.00
			12	379.00
			12	379.00
12/12/2025	17:23:30.443	1		378.75
			1	378.75
			1	378.75
12/12/2025	17:23:01.561	1		378.85
			1	378.85
			1	378.85
12/12/2025	17:20:04.372	60		379.90
			60	379.90
			60	379.90
12/12/2025	17:18:45.312	40		379.85
			40	379.85
			40	379.85
12/12/2025	17:18:05.683	103		380.00
			50	380.00
			103	380.00
			53	380.00
12/12/2025	17:17:21.909	250		380.50
			250	380.50
			250	380.50
12/12/2025	17:17:06.545	100		380.15
			100	380.15
			100	380.15
12/12/2025	17:16:35.373	25		380.55
			25	380.55
			25	380.55
12/12/2025	17:16:30.585	3		380.30
			3	380.30
			3	380.30
12/12/2025	17:15:51.062	60		380.35
			60	380.35
			60	380.35
12/12/2025	17:15:05.195	350		380.05
			77	380.05
			153	380.05
			120	380.05
			350	380.05
12/12/2025	17:15:01.899	300		379.95
			300	379.95
			300	379.95
12/12/2025	17:15:00.501	10		379.95
			10	379.95
			10	379.95
12/12/2025	17:14:45.430	50		380.70
			50	380.70
			50	380.70
12/12/2025	17:14:17.136	1		380.30
			1	380.30
			1	380.30
12/12/2025	17:13:42.522	1		380.70
			1	380.70
			1	380.70
12/12/2025	17:12:57.792	162		380.90
			162	380.90
			162	380.90
12/12/2025	17:12:45.532	39		380.40
			39	380.40
			39	380.40
12/12/2025	17:12:39.842	10		380.60
			10	380.60
			10	380.60
12/12/2025	17:12:10.141	5		379.65
			5	379.65
			5	379.65
12/12/2025	17:11:49.401	120		379.40
			120	379.40
			120	379.40
12/12/2025	17:11:31.685	5		379.95
			5	379.95
			5	379.95
12/12/2025	17:11:31.493	150		380.00
			150	380.00
			150	380.00
12/12/2025	17:11:15.455	33		380.05
			33	380.05
			33	380.05
12/12/2025	17:11:09.819	1		380.00
			1	380.00
			1	380.00
12/12/2025	17:10:41.293	11		380.70
			11	380.70
			11	380.70
12/12/2025	17:08:52.759	15		380.95
			15	380.95
			15	380.95
12/12/2025	17:08:52.375	150		381.00
			150	381.00
			150	381.00
12/12/2025	17:08:50.177	1		381.10
			1	381.10
			1	381.10
12/12/2025	17:08:23.324	65		381.50
			65	381.50
			65	381.50
12/12/2025	17:07:18.796	130		381.30
			130	381.30
			130	381.30
12/12/2025	17:06:38.519	200		381.60
			200	381.60
			200	381.60
12/12/2025	17:05:39.316	10		381.00
			10	381.00
			10	381.00
12/12/2025	17:05:00.936	11		380.10
			11	380.10
			11	380.10
12/12/2025	17:03:58.221	10		381.00
			10	381.00
			10	381.00
12/12/2025	17:03:44.630	15		381.05
			15	381.05
			15	381.05
12/12/2025	17:02:36.084	19		382.00
			19	382.00
			19	382.00
12/12/2025	17:02:15.550	119		381.55
			119	381.55
			119	381.55
12/12/2025	17:02:00.024	20		381.95
			20	381.95
			20	381.95
12/12/2025	16:58:17.286	11		383.00
			11	383.00
			11	383.00
12/12/2025	16:58:07.706	4		383.60
			4	383.60
			4	383.60
12/12/2025	16:57:25.545	10		384.30
			10	384.30
			10	384.30
12/12/2025	16:57:06.531	1		383.80
			1	383.80
			1	383.80
12/12/2025	16:56:47.220	1		383.95
			1	383.95
			1	383.95
12/12/2025	16:56:42.254	27		384.00
			27	384.00
			27	384.00
12/12/2025	16:54:49.865	1		383.90
			1	383.90
			1	383.90
12/12/2025	16:53:13.572	1		384.15
			1	384.15
			1	384.15
12/12/2025	16:53:00.567	1		383.95
			1	383.95
			1	383.95
12/12/2025	16:50:18.265	8		384.00
			8	384.00
			8	384.00
12/12/2025	16:46:46.831	2		383.75
			2	383.75
			2	383.75
12/12/2025	16:45:56.817	3		383.65
			3	383.65
			3	383.65
12/12/2025	16:45:26.973	120		384.10
			120	384.10
			120	384.10
12/12/2025	16:44:06.174	1		383.50
			1	383.50
			1	383.50
12/12/2025	16:40:39.346	1		382.45
			1	382.45
			1	382.45
12/12/2025	16:40:24.158	1		382.00
			1	382.00
			1	382.00
12/12/2025	16:40:17.697	14		382.30
			14	382.30
			14	382.30
12/12/2025	16:39:59.181	3		383.00
			3	383.00
			3	383.00
12/12/2025	16:39:27.438	8		383.05
			8	383.05
			8	383.05
12/12/2025	16:38:59.302	1		383.05
			1	383.05
			1	383.05
12/12/2025	16:38:56.744	119		383.30
			119	383.30
			119	383.30
12/12/2025	16:38:21.647	8		384.30
			8	384.30
			8	384.30
12/12/2025	16:38:11.697	14		384.00
			14	384.00
			14	384.00
12/12/2025	16:37:53.093	20		384.05
			20	384.05
			20	384.05
12/12/2025	16:37:33.589	10		384.15
			10	384.15
			10	384.15
12/12/2025	16:37:09.114	1		383.85
			1	383.85
			1	383.85
12/12/2025	16:36:45.258	5		383.60
			5	383.60
			5	383.60
12/12/2025	16:36:09.191	1		382.35
			1	382.35
			1	382.35
12/12/2025	16:36:05.496	140		382.40
			140	382.40
			140	382.40
12/12/2025	16:35:16.133	3		383.25
			3	383.25
			3	383.25
12/12/2025	16:34:39.117	322		383.40
			322	383.40
			322	383.40
12/12/2025	16:34:21.314	25		384.30
			25	384.30
			25	384.30
12/12/2025	16:33:53.719	30		385.10
			30	385.10
			30	385.10
12/12/2025	16:33:04.031	208		384.85
			208	384.85
			208	384.85
12/12/2025	16:32:31.880	4		384.00
			4	384.00
			4	384.00
12/12/2025	16:32:18.701	15		384.05
			15	384.05
			15	384.05
12/12/2025	16:31:48.350	1		383.60
			1	383.60
			1	383.60
12/12/2025	16:31:14.163	11		383.40
			11	383.40
			11	383.40
12/12/2025	16:30:11.715	3		382.60
			3	382.60
			3	382.60
12/12/2025	16:30:08.729	1		383.05
			1	383.05
			1	383.05
12/12/2025	16:30:08.618	10		383.00
			10	383.00
			10	383.00
12/12/2025	16:29:38.018	1		384.05
			1	384.05
			1	384.05
12/12/2025	16:29:36.411	27		383.65
			27	383.65
			27	383.65
12/12/2025	16:29:33.073	34		383.60
			34	383.60
			34	383.60
12/12/2025	16:29:17.594	183		383.25
			183	383.25
			183	383.25
12/12/2025	16:29:04.017	10		383.70
			10	383.70
			10	383.70
12/12/2025	16:28:03.376	10		385.00
			10	385.00
			10	385.00
12/12/2025	16:27:57.070	1		384.85
			1	384.85
			1	384.85
12/12/2025	16:27:51.565	60		385.30
			60	385.30
			60	385.30
12/12/2025	16:27:45.491	5		385.45
			5	385.45
			5	385.45
12/12/2025	16:26:17.991	120		385.20
			120	385.20
			120	385.20
12/12/2025	16:26:05.918	594		385.20
			594	385.20
			594	385.20
12/12/2025	16:25:51.660	10		385.85
			10	385.85
			10	385.85
12/12/2025	16:24:36.277	7		385.60
			7	385.60
			7	385.60
12/12/2025	16:24:16.668	131		386.00
			131	386.00
			50	386.00
			81	386.00

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: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
12/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice