Tradegate Exchange

Tesla Inc.

900

842

383.10

Date	Time	Volume	Order Volume	Price
09/12/2025	21:59:23.596	3		383.10
			3	383.10
			3	383.10
09/12/2025	21:58:05.104	1		383.20
			1	383.20
			1	383.20
09/12/2025	21:57:01.020	20		383.30
			20	383.30
			20	383.30
09/12/2025	21:55:08.865	27		383.80
			27	383.80
			27	383.80
09/12/2025	21:55:02.032	130		384.00
			130	384.00
			130	384.00
09/12/2025	21:55:00.522	50		384.25
			50	384.25
			50	384.25
09/12/2025	21:53:38.568	80		384.45
			80	384.45
			80	384.45
09/12/2025	21:52:20.300	50		384.50
			50	384.50
			50	384.50
09/12/2025	21:51:29.786	25		384.15
			25	384.15
			25	384.15
09/12/2025	21:50:52.689	8		384.65
			8	384.65
			8	384.65
09/12/2025	21:49:39.399	200		384.50
			200	384.50
			200	384.50
09/12/2025	21:48:10.659	25		384.45
			25	384.45
			25	384.45
09/12/2025	21:46:19.678	11		384.70
			11	384.70
			11	384.70
09/12/2025	21:45:48.725	598		384.80
			598	384.80
			598	384.80
09/12/2025	21:40:05.456	10		384.60
			10	384.60
			10	384.60
09/12/2025	21:38:20.767	1		384.70
			1	384.70
			1	384.70
09/12/2025	21:36:31.887	150		384.45
			150	384.45
			150	384.45
09/12/2025	21:35:31.485	25		384.25
			25	384.25
			25	384.25
09/12/2025	21:27:12.930	4		384.45
			4	384.45
			4	384.45
09/12/2025	21:22:06.719	3		384.80
			3	384.80
			3	384.80
09/12/2025	21:21:59.598	1		384.80
			1	384.80
			1	384.80
09/12/2025	21:19:33.780	9		384.55
			9	384.55
			9	384.55
09/12/2025	21:15:57.147	54		384.90
			30	384.90
			8	384.90
			16	384.90
			54	384.90
09/12/2025	21:15:57.075	88		384.90
			88	384.90
			88	384.90
09/12/2025	21:11:36.474	1 000		385.45
			1 000	385.45
			1 000	385.45
09/12/2025	21:11:35.921	3		385.40
			3	385.40
			3	385.40
09/12/2025	21:10:42.589	8		385.35
			8	385.35
			8	385.35
09/12/2025	21:10:28.303	25		385.55
			25	385.55
			25	385.55
09/12/2025	21:07:02.807	100		385.50
			100	385.50
			100	385.50
09/12/2025	21:04:25.774	8		385.75
			8	385.75
			8	385.75
09/12/2025	21:03:55.997	54		386.00
			54	386.00
			54	386.00
09/12/2025	21:01:48.561	8		385.65
			8	385.65
			8	385.65
09/12/2025	20:59:06.512	1		386.15
			1	386.15
			1	386.15
09/12/2025	20:58:50.418	1		385.85
			1	385.85
			1	385.85
09/12/2025	20:55:58.342	3		385.70
			3	385.70
			3	385.70
09/12/2025	20:55:48.876	1		385.90
			1	385.90
			1	385.90
09/12/2025	20:55:16.671	6		385.60
			6	385.60
			6	385.60
09/12/2025	20:54:22.890	3		385.60
			3	385.60
			3	385.60
09/12/2025	20:52:01.283	7		385.50
			7	385.50
			7	385.50
09/12/2025	20:51:16.250	1		385.70
			1	385.70
			1	385.70
09/12/2025	20:50:42.975	25		385.50
			25	385.50
			25	385.50
09/12/2025	20:49:57.718	37		385.45
			37	385.45
			37	385.45
09/12/2025	20:48:19.795	1		385.45
			1	385.45
			1	385.45
09/12/2025	20:47:40.866	123		385.20
			123	385.20
			123	385.20
09/12/2025	20:46:48.503	20		385.35
			20	385.35
			20	385.35
09/12/2025	20:44:52.763	29		385.25
			29	385.25
			29	385.25
09/12/2025	20:44:22.432	10		385.30
			10	385.30
			10	385.30
09/12/2025	20:43:15.131	150		385.70
			150	385.70
			150	385.70
09/12/2025	20:43:03.992	5		385.95
			5	385.95
			5	385.95
09/12/2025	20:42:47.800	5		385.95
			5	385.95
			5	385.95
09/12/2025	20:41:10.398	2		385.95
			2	385.95
			2	385.95
09/12/2025	20:41:02.092	8		385.70
			8	385.70
			8	385.70
09/12/2025	20:30:01.814	1		386.40
			1	386.40
			1	386.40
09/12/2025	20:30:00.918	1		386.45
			1	386.45
			1	386.45
09/12/2025	20:29:50.595	10		386.15
			10	386.15
			10	386.15
09/12/2025	20:29:50.246	25		386.15
			25	386.15
			25	386.15
09/12/2025	20:29:09.537	10		386.20
			10	386.20
			10	386.20
09/12/2025	20:22:26.904	6		386.10
			6	386.10
			6	386.10
09/12/2025	20:19:16.727	50		386.15
			50	386.15
			50	386.15
09/12/2025	20:19:14.805	11		386.20
			11	386.20
			11	386.20
09/12/2025	20:10:58.412	10		386.40
			10	386.40
			10	386.40
09/12/2025	20:09:23.645	10		386.35
			10	386.35
			10	386.35
09/12/2025	20:07:41.848	150		386.00
			150	386.00
			150	386.00
09/12/2025	20:05:57.993	55		386.10
			55	386.10
			55	386.10
09/12/2025	20:04:34.941	1		386.15
			1	386.15
			1	386.15
09/12/2025	20:03:00.000	1		385.60
			1	385.60
			1	385.60
09/12/2025	20:02:39.309	50		385.65
			50	385.65
			50	385.65
09/12/2025	20:02:28.936	5		385.95
			5	385.95
			5	385.95
09/12/2025	19:58:30.537	33		387.00
			33	387.00
			33	387.00
09/12/2025	19:58:26.964	1		387.05
			1	387.05
			1	387.05
09/12/2025	19:58:22.488	33		387.05
			33	387.05
			33	387.05
09/12/2025	19:57:26.585	1		387.20
			1	387.20
			1	387.20
09/12/2025	19:56:36.859	8		387.15
			8	387.15
			8	387.15
09/12/2025	19:56:31.487	3		386.85
			3	386.85
			3	386.85
09/12/2025	19:56:11.195	11		386.85
			11	386.85
			11	386.85
09/12/2025	19:56:08.895	19		386.75
			19	386.75
			19	386.75
09/12/2025	19:52:42.575	31		386.65
			31	386.65
			31	386.65
09/12/2025	19:51:53.529	91		386.85
			91	386.85
			91	386.85
09/12/2025	19:49:42.057	25		386.55
			25	386.55
			25	386.55
09/12/2025	19:48:07.926	1		385.65
			1	385.65
			1	385.65
09/12/2025	19:46:08.170	1		385.95
			1	385.95
			1	385.95
09/12/2025	19:45:53.387	20		386.05
			20	386.05
			20	386.05
09/12/2025	19:45:29.421	8		385.80
			8	385.80
			8	385.80
09/12/2025	19:43:47.623	6		386.35
			6	386.35
			6	386.35
09/12/2025	19:42:19.515	3		386.85
			3	386.85
			3	386.85
09/12/2025	19:40:58.536	3		386.45
			3	386.45
			3	386.45
09/12/2025	19:40:26.238	1		386.85
			1	386.85
			1	386.85
09/12/2025	19:39:05.735	7		386.40
			7	386.40
			7	386.40
09/12/2025	19:38:23.973	1		386.65
			1	386.65
			1	386.65
09/12/2025	19:37:50.427	30		386.60
			30	386.60
			30	386.60
09/12/2025	19:37:37.011	10		386.60
			10	386.60
			10	386.60
09/12/2025	19:37:25.829	25		386.90
			25	386.90
			25	386.90
09/12/2025	19:36:46.941	29		386.75
			29	386.75
			29	386.75
09/12/2025	19:34:25.781	1		387.35
			1	387.35
			1	387.35
09/12/2025	19:34:00.811	2		387.10
			2	387.10
			2	387.10
09/12/2025	19:33:43.936	4		387.05
			4	387.05
			4	387.05
09/12/2025	19:32:44.936	1		387.00
			1	387.00
			1	387.00
09/12/2025	19:32:38.248	25		387.35
			25	387.35
			25	387.35
09/12/2025	19:30:28.793	1		387.80
			1	387.80
			1	387.80
09/12/2025	19:30:04.129	1		387.80
			1	387.80
			1	387.80
09/12/2025	19:28:53.680	1		387.85
			1	387.85
			1	387.85
09/12/2025	19:27:25.912	4		387.90
			4	387.90
			4	387.90
09/12/2025	19:27:10.451	1		387.75
			1	387.75
			1	387.75
09/12/2025	19:27:10.149	1		388.05
			1	388.05
			1	388.05
09/12/2025	19:26:56.366	2		388.00
			2	388.00
			2	388.00
09/12/2025	19:25:51.456	1		387.95
			1	387.95
			1	387.95
09/12/2025	19:24:57.061	100		388.05
			100	388.05
			100	388.05
09/12/2025	19:23:33.171	30		387.90
			30	387.90
			30	387.90
09/12/2025	19:23:00.039	40		387.85
			40	387.85
			40	387.85
09/12/2025	19:22:58.179	5		387.85
			5	387.85
			5	387.85
09/12/2025	19:22:29.734	3		387.80
			3	387.80
			3	387.80
09/12/2025	19:22:01.924	1		387.65
			1	387.65
			1	387.65
09/12/2025	19:21:00.361	3		387.90
			3	387.90
			3	387.90
09/12/2025	19:20:07.875	1		388.25
			1	388.25
			1	388.25
09/12/2025	19:19:45.932	1		388.00
			1	388.00
			1	388.00
09/12/2025	19:18:15.768	2		388.30
			2	388.30
			2	388.30
09/12/2025	19:18:06.309	2		387.95
			2	387.95
			2	387.95
09/12/2025	19:16:52.325	200		387.90
			200	387.90
			200	387.90
09/12/2025	19:16:50.007	25		387.80
			25	387.80
			25	387.80
09/12/2025	19:16:42.098	22		387.80
			22	387.80
			22	387.80
09/12/2025	19:14:51.294	30		387.85
			30	387.85
			30	387.85
09/12/2025	19:13:10.415	70		388.00
			70	388.00
			70	388.00
09/12/2025	19:13:03.001	15		387.95
			15	387.95
			15	387.95
09/12/2025	19:12:57.984	37		387.90
			37	387.90
			37	387.90
09/12/2025	19:11:53.642	30		388.00
			30	388.00
			30	388.00
09/12/2025	19:11:46.850	50		388.05
			50	388.05
			50	388.05
09/12/2025	19:10:20.016	46		388.55
			46	388.55
			46	388.55
09/12/2025	19:09:20.018	20		388.55
			20	388.55
			20	388.55
09/12/2025	19:09:00.558	1		388.60
			1	388.60
			1	388.60
09/12/2025	19:08:33.279	160		388.40
			160	388.40
			159	388.40
			1	388.40
09/12/2025	19:04:53.285	15		389.00
			15	389.00
			15	389.00
09/12/2025	19:03:35.585	220		389.00
			60	389.00
			220	389.00
			60	389.00
			60	389.00
			15	389.00
			25	389.00
09/12/2025	19:03:34.931	1		389.00
			1	389.00
			1	389.00
09/12/2025	19:03:08.671	1		388.75
			1	388.75
			1	388.75
09/12/2025	19:02:28.712	3		388.65
			3	388.65
			3	388.65
09/12/2025	19:02:19.355	1		388.95
			1	388.95
			1	388.95
09/12/2025	19:00:38.733	3		388.65
			3	388.65
			3	388.65
09/12/2025	18:59:51.944	1		388.75
			1	388.75
			1	388.75
09/12/2025	18:59:47.927	4		388.75
			4	388.75
			4	388.75
09/12/2025	18:59:03.446	2		388.80
			2	388.80
			2	388.80
09/12/2025	18:58:47.350	30		388.75
			3	388.75
			30	388.75
			1	388.75
			26	388.75
09/12/2025	18:58:16.974	10		388.50
			10	388.50
			10	388.50
09/12/2025	18:58:08.077	150		388.40
			150	388.40
			150	388.40
09/12/2025	18:57:44.316	316		388.25
			316	388.25
			316	388.25
09/12/2025	18:57:42.580	212		388.25
			212	388.25
			212	388.25
09/12/2025	18:57:32.491	1 000		388.25
			1 000	388.25
			1 000	388.25
09/12/2025	18:57:27.760	5		388.15
			5	388.15
			5	388.15
09/12/2025	18:57:04.180	1		388.05
			1	388.05
			1	388.05
09/12/2025	18:56:44.417	200		388.35
			200	388.35
			200	388.35
09/12/2025	18:54:48.483	2		388.10
			2	388.10
			2	388.10
09/12/2025	18:53:46.742	8		388.10
			8	388.10
			8	388.10
09/12/2025	18:53:19.318	5		388.00
			5	388.00
			5	388.00
09/12/2025	18:51:35.094	36		388.00
			8	388.00
			36	388.00
			22	388.00
			4	388.00
			2	388.00
09/12/2025	18:51:32.634	7		387.90
			7	387.90
			7	387.90
09/12/2025	18:49:51.237	1		387.80
			1	387.80
			1	387.80
09/12/2025	18:48:23.436	50		387.50
			50	387.50
			50	387.50
09/12/2025	18:47:24.336	10		386.95
			10	386.95
			10	386.95
09/12/2025	18:47:05.864	50		387.00
			50	387.00
			50	387.00
09/12/2025	18:46:48.390	1		387.45
			1	387.45
			1	387.45
09/12/2025	18:44:45.405	19		387.25
			19	387.25
			19	387.25
09/12/2025	18:42:43.487	90		387.20
			90	387.20
			90	387.20
09/12/2025	18:42:16.531	1		387.25
			1	387.25
			1	387.25
09/12/2025	18:41:43.822	10		387.25
			10	387.25
			10	387.25
09/12/2025	18:41:21.901	81		387.25
			81	387.25
			81	387.25
09/12/2025	18:38:58.831	23		387.20
			23	387.20
			23	387.20
09/12/2025	18:36:47.371	1		386.95
			1	386.95
			1	386.95
09/12/2025	18:35:25.488	2		387.10
			2	387.10
			2	387.10
09/12/2025	18:35:14.474	150		387.10
			150	387.10
			150	387.10
09/12/2025	18:34:21.663	10		387.35
			10	387.35
			10	387.35
09/12/2025	18:34:10.379	35		387.40
			35	387.40
			35	387.40
09/12/2025	18:32:42.822	3		387.10
			3	387.10
			3	387.10
09/12/2025	18:32:38.478	199		387.45
			199	387.45
			199	387.45
09/12/2025	18:32:21.200	150		387.45
			150	387.45
			150	387.45
09/12/2025	18:32:13.455	4		387.05
			4	387.05
			4	387.05
09/12/2025	18:31:50.910	56		387.25
			56	387.25
			56	387.25
09/12/2025	18:31:48.955	1		387.60
			1	387.60
			1	387.60
09/12/2025	18:31:32.309	10		387.30
			10	387.30
			10	387.30
09/12/2025	18:31:27.212	8		387.00
			8	387.00
			8	387.00
09/12/2025	18:31:11.277	40		387.10
			40	387.10
			40	387.10
09/12/2025	18:30:55.473	100		387.55
			100	387.55
			100	387.55
09/12/2025	18:30:32.851	25		387.15
			25	387.15
			25	387.15
09/12/2025	18:30:28.007	37		387.00
			8	387.00
			23	387.00
			37	387.00
			6	387.00
09/12/2025	18:30:25.623	100		386.85
			100	386.85
			100	386.85
09/12/2025	18:30:25.571	20		386.80
			20	386.80
			20	386.80
09/12/2025	18:30:23.952	100		386.70
			100	386.70
			100	386.70
09/12/2025	18:30:16.069	1		386.95
			1	386.95
			1	386.95
09/12/2025	18:30:06.105	15		386.65
			15	386.65
			15	386.65
09/12/2025	18:30:01.368	1		386.60
			1	386.60
			1	386.60
09/12/2025	18:29:31.478	1		386.75
			1	386.75
			1	386.75
09/12/2025	18:28:58.068	1		386.75
			1	386.75
			1	386.75
09/12/2025	18:27:54.466	21		386.35
			21	386.35
			21	386.35
09/12/2025	18:27:36.758	1		386.70
			1	386.70
			1	386.70
09/12/2025	18:27:32.471	100		386.40
			100	386.40
			100	386.40
09/12/2025	18:27:00.130	1		386.50
			1	386.50
			1	386.50
09/12/2025	18:26:31.765	88		386.25
			88	386.25
			88	386.25
09/12/2025	18:25:21.820	200		386.30
			200	386.30
			200	386.30
09/12/2025	18:24:33.130	3		386.25
			3	386.25
			3	386.25
09/12/2025	18:24:01.757	8		386.15
			8	386.15
			8	386.15
09/12/2025	18:23:57.476	3		386.55
			3	386.55
			3	386.55
09/12/2025	18:23:05.711	9		386.30
			9	386.30
			9	386.30
09/12/2025	18:21:17.323	21		386.35
			21	386.35
			21	386.35
09/12/2025	18:21:15.903	4		386.50
			4	386.50
			4	386.50
09/12/2025	18:20:20.149	10		386.20
			10	386.20
			10	386.20
09/12/2025	18:19:22.192	10		386.55
			10	386.55
			10	386.55
09/12/2025	18:19:18.690	2		386.30
			2	386.30
			2	386.30
09/12/2025	18:19:11.438	7		386.40
			7	386.40
			7	386.40
09/12/2025	18:18:41.656	2		386.75
			2	386.75
			2	386.75
09/12/2025	18:18:32.099	2		386.60
			2	386.60
			2	386.60
09/12/2025	18:17:47.947	130		386.50
			130	386.50
			130	386.50
09/12/2025	18:17:25.967	13		386.10
			13	386.10
			13	386.10
09/12/2025	18:16:10.307	1		386.35
			1	386.35
			1	386.35
09/12/2025	18:15:18.269	1		386.65
			1	386.65
			1	386.65
09/12/2025	18:14:06.753	1		386.75
			1	386.75
			1	386.75
09/12/2025	18:14:06.725	1		386.75
			1	386.75
			1	386.75
09/12/2025	18:13:42.784	1		386.25
			1	386.25
			1	386.25
09/12/2025	18:12:09.721	3		386.70
			3	386.70
			3	386.70
09/12/2025	18:11:35.368	1		386.65
			1	386.65
			1	386.65
09/12/2025	18:11:23.302	14		386.20
			14	386.20
			14	386.20
09/12/2025	18:10:58.854	3		386.25
			3	386.25
			3	386.25
09/12/2025	18:10:36.512	1		386.45
			1	386.45
			1	386.45
09/12/2025	18:09:39.848	1		386.45
			1	386.45
			1	386.45
09/12/2025	18:09:09.361	1		386.30
			1	386.30
			1	386.30
09/12/2025	18:09:04.833	1		386.30
			1	386.30
			1	386.30
09/12/2025	18:08:18.713	7		386.15
			7	386.15
			7	386.15
09/12/2025	18:08:12.417	100		386.55
			100	386.55
			100	386.55
09/12/2025	18:07:31.034	30		386.55
			30	386.55
			30	386.55
09/12/2025	18:05:48.975	5		386.40
			5	386.40
			5	386.40
09/12/2025	18:05:32.607	5		386.05
			5	386.05
			5	386.05
09/12/2025	18:04:57.054	10		385.90
			6	385.90
			4	385.90
			10	385.90
09/12/2025	18:03:06.024	15		386.20
			15	386.20
			15	386.20
09/12/2025	18:03:00.235	2		386.15
			2	386.15
			2	386.15
09/12/2025	18:02:23.748	8		386.00
			8	386.00
			4	386.00
			4	386.00
09/12/2025	18:02:16.492	55		385.80
			55	385.80
			55	385.80
09/12/2025	18:02:07.248	3		385.75
			3	385.75
			3	385.75
09/12/2025	18:00:44.536	1		385.75
			1	385.75
			1	385.75
09/12/2025	17:59:36.238	1		385.55
			1	385.55
			1	385.55
09/12/2025	17:58:32.655	80		385.80
			80	385.80
			80	385.80
09/12/2025	17:58:15.558	5		385.70
			5	385.70
			5	385.70
09/12/2025	17:58:11.371	20		385.70
			20	385.70
			20	385.70
09/12/2025	17:57:54.714	3		385.70
			3	385.70
			3	385.70
09/12/2025	17:57:03.985	2		385.95
			2	385.95
			2	385.95
09/12/2025	17:56:50.013	3		385.75
			3	385.75
			3	385.75
09/12/2025	17:54:36.092	1		385.55
			1	385.55
			1	385.55
09/12/2025	17:54:10.612	3		385.60
			3	385.60
			3	385.60
09/12/2025	17:53:52.511	250		385.95
			19	385.95
			231	385.95
			250	385.95
09/12/2025	17:53:47.331	24		385.85
			24	385.85
			24	385.85
09/12/2025	17:53:42.553	1		385.95
			1	385.95
			1	385.95
09/12/2025	17:53:37.691	100		385.65
			100	385.65
			100	385.65
09/12/2025	17:53:06.962	1		385.85
			1	385.85
			1	385.85
09/12/2025	17:52:03.637	300		385.75
			300	385.75
			300	385.75
09/12/2025	17:50:38.936	50		385.65
			50	385.65
			50	385.65
09/12/2025	17:50:19.591	1		385.55
			1	385.55
			1	385.55
09/12/2025	17:50:06.407	200		385.85
			200	385.85
			177	385.85
			23	385.85
09/12/2025	17:49:02.371	100		385.55
			20	385.55
			100	385.55
			66	385.55
			14	385.55
09/12/2025	17:48:14.788	100		385.10
			100	385.10
			100	385.10
09/12/2025	17:47:55.940	15		384.95
			15	384.95
			15	384.95
09/12/2025	17:47:28.709	73		385.00
			73	385.00
			25	385.00
			45	385.00
			3	385.00
09/12/2025	17:46:28.680	5		384.85
			5	384.85
			5	384.85
09/12/2025	17:46:20.934	2		384.80
			2	384.80
			2	384.80
09/12/2025	17:45:24.162	105		384.60
			105	384.60
			105	384.60
09/12/2025	17:44:42.157	5		384.50
			5	384.50
			5	384.50
09/12/2025	17:43:43.686	100		384.65
			100	384.65
			100	384.65
09/12/2025	17:38:18.092	1		384.65
			1	384.65
			1	384.65
09/12/2025	17:37:02.667	20		384.95
			20	384.95
			20	384.95
09/12/2025	17:36:08.958	10		384.60
			10	384.60
			10	384.60
09/12/2025	17:34:13.687	285		384.05
			285	384.05
			285	384.05
09/12/2025	17:33:54.829	1		384.20
			1	384.20
			1	384.20
09/12/2025	17:33:18.377	15		383.70
			15	383.70
			15	383.70
09/12/2025	17:32:16.430	1		383.90
			1	383.90
			1	383.90
09/12/2025	17:31:46.685	8		383.35
			8	383.35
			8	383.35
09/12/2025	17:30:52.107	100		383.50
			100	383.50
			100	383.50
09/12/2025	17:29:36.719	100		383.50
			100	383.50
			100	383.50
09/12/2025	17:29:28.981	3		383.60
			3	383.60
			3	383.60
09/12/2025	17:29:01.899	1		383.70
			1	383.70
			1	383.70
09/12/2025	17:28:52.787	25		383.65
			25	383.65
			25	383.65
09/12/2025	17:28:19.332	1		383.95
			1	383.95
			1	383.95
09/12/2025	17:28:01.878	10		383.90
			10	383.90
			10	383.90
09/12/2025	17:26:04.815	100		384.00
			100	384.00
			100	384.00
09/12/2025	17:24:29.193	1		384.30
			1	384.30
			1	384.30
09/12/2025	17:23:35.917	108		384.35
			108	384.35
			108	384.35
09/12/2025	17:18:59.527	6		384.40
			6	384.40
			6	384.40
09/12/2025	17:17:06.096	1		384.70
			1	384.70
			1	384.70
09/12/2025	17:16:53.629	10		384.75
			10	384.75
			10	384.75
09/12/2025	17:14:18.542	10		384.65
			10	384.65
			10	384.65
09/12/2025	17:12:36.125	1		384.65
			1	384.65
			1	384.65
09/12/2025	17:12:23.544	210		384.60
			210	384.60
			210	384.60
09/12/2025	17:11:23.431	15		384.40
			15	384.40
			15	384.40
09/12/2025	17:11:20.143	120		384.40
			120	384.40
			120	384.40
09/12/2025	17:10:52.972	8		384.60
			8	384.60
			8	384.60
09/12/2025	17:09:25.997	7		384.60
			7	384.60
			7	384.60
09/12/2025	17:08:58.009	20		384.65
			20	384.65
			20	384.65
09/12/2025	17:05:24.810	29		385.30
			29	385.30
			29	385.30
09/12/2025	17:05:18.553	12		385.30
			12	385.30
			7	385.30
			5	385.30
09/12/2025	17:04:49.427	2		385.25
			2	385.25
			2	385.25
09/12/2025	17:02:54.244	2		385.20
			2	385.20
			2	385.20
09/12/2025	17:02:30.874	100		385.20
			100	385.20
			100	385.20
09/12/2025	17:01:34.314	11		385.25
			11	385.25
			11	385.25
09/12/2025	17:01:07.769	20		385.10
			20	385.10
			20	385.10
09/12/2025	16:59:52.308	1		385.05
			1	385.05
			1	385.05
09/12/2025	16:58:59.276	3		385.15
			3	385.15
			3	385.15
09/12/2025	16:58:44.894	1		385.30
			1	385.30
			1	385.30
09/12/2025	16:58:41.876	6		385.25
			6	385.25
			6	385.25
09/12/2025	16:58:26.476	2		385.40
			2	385.40
			2	385.40
09/12/2025	16:58:17.121	2		385.30
			2	385.30
			2	385.30
09/12/2025	16:57:51.053	1		385.20
			1	385.20
			1	385.20
09/12/2025	16:56:38.030	169		385.00
			50	385.00
			4	385.00
			30	385.00
			3	385.00
			2	385.00
			169	385.00
			80	385.00
09/12/2025	16:55:13.493	1		384.50
			1	384.50
			1	384.50
09/12/2025	16:54:35.038	2		384.30
			2	384.30
			2	384.30
09/12/2025	16:52:41.088	3		384.00
			3	384.00
			3	384.00
09/12/2025	16:51:36.222	1		384.05
			1	384.05
			1	384.05
09/12/2025	16:51:13.270	1		384.05
			1	384.05
			1	384.05
09/12/2025	16:50:45.586	30		384.00
			30	384.00
			30	384.00
09/12/2025	16:50:11.191	26		384.00
			26	384.00
			26	384.00
09/12/2025	16:49:42.027	1		383.95
			1	383.95
			1	383.95
09/12/2025	16:49:24.361	10		384.00
			10	384.00
			10	384.00
09/12/2025	16:46:36.265	1		383.90
			1	383.90
			1	383.90
09/12/2025	16:46:19.402	26		384.05
			26	384.05
			26	384.05
09/12/2025	16:46:09.992	2		383.95
			2	383.95
			2	383.95
09/12/2025	16:45:15.775	100		384.10
			100	384.10
			100	384.10
09/12/2025	16:44:42.696	130		384.00
			130	384.00
			130	384.00
09/12/2025	16:44:07.880	183		383.75
			183	383.75
			183	383.75
09/12/2025	16:44:03.413	1		383.95
			1	383.95
			1	383.95
09/12/2025	16:43:16.415	4		383.45
			4	383.45
			4	383.45
09/12/2025	16:43:09.454	1		383.35
			1	383.35
			1	383.35

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: 1 644.00
Ask: 1 650.00
Volume: 65 931
+1.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice