Tradegate Exchange

Tesla Inc.

361

311

264.35

Date	Time	Volume	Order Volume	Price
04/07/2025	13:07:54.204	3		264.35
			3	264.35
			3	264.35
04/07/2025	13:06:52.353	4		264.35
			4	264.35
			4	264.35
04/07/2025	13:06:23.290	1		264.05
			1	264.05
			1	264.05
04/07/2025	13:05:57.443	1		264.35
			1	264.35
			1	264.35
04/07/2025	13:05:41.911	1		264.10
			1	264.10
			1	264.10
04/07/2025	13:05:40.358	20		264.10
			20	264.10
			20	264.10
04/07/2025	13:05:05.751	8		264.35
			8	264.35
			8	264.35
04/07/2025	13:02:38.700	22		264.35
			22	264.35
			22	264.35
04/07/2025	13:02:04.422	4		264.00
			4	264.00
			4	264.00
04/07/2025	13:01:00.659	15		264.30
			15	264.30
			15	264.30
04/07/2025	12:58:10.366	15		263.90
			15	263.90
			15	263.90
04/07/2025	12:57:35.366	100		263.85
			100	263.85
			100	263.85
04/07/2025	12:56:06.275	40		263.85
			40	263.85
			6	263.85
			34	263.85
04/07/2025	12:56:06.213	2		263.85
			2	263.85
			2	263.85
04/07/2025	12:55:47.079	100		264.05
			100	264.05
			100	264.05
04/07/2025	12:54:47.279	7		264.30
			7	264.30
			7	264.30
04/07/2025	12:54:10.344	32		264.10
			32	264.10
			32	264.10
04/07/2025	12:53:13.049	5		264.10
			5	264.10
			5	264.10
04/07/2025	12:51:09.918	37		264.10
			5	264.10
			37	264.10
			32	264.10
04/07/2025	12:47:47.214	25		264.15
			25	264.15
			25	264.15
04/07/2025	12:46:33.307	1		264.35
			1	264.35
			1	264.35
04/07/2025	12:45:44.687	20		264.35
			20	264.35
			20	264.35
04/07/2025	12:45:34.882	120		264.35
			120	264.35
			10	264.35
			110	264.35
04/07/2025	12:45:18.883	300		264.40
			300	264.40
			300	264.40
04/07/2025	12:44:46.360	1		264.40
			1	264.40
			1	264.40
04/07/2025	12:44:39.016	2		264.65
			2	264.65
			2	264.65
04/07/2025	12:42:41.321	300		264.50
			300	264.50
			300	264.50
04/07/2025	12:41:08.516	10		264.30
			10	264.30
			10	264.30
04/07/2025	12:40:54.809	77		264.45
			77	264.45
			77	264.45
04/07/2025	12:35:00.643	20		264.45
			20	264.45
			20	264.45
04/07/2025	12:29:13.125	5		264.45
			5	264.45
			5	264.45
04/07/2025	12:29:12.210	2		264.80
			2	264.80
			2	264.80
04/07/2025	12:28:53.536	14		264.80
			14	264.80
			14	264.80
04/07/2025	12:27:41.103	27		264.45
			27	264.45
			27	264.45
04/07/2025	12:25:10.011	25		264.60
			25	264.60
			25	264.60
04/07/2025	12:22:56.586	1		264.80
			1	264.80
			1	264.80
04/07/2025	12:18:07.312	300		264.80
			300	264.80
			25	264.80
			275	264.80
04/07/2025	12:14:51.431	1		264.70
			1	264.70
			1	264.70
04/07/2025	12:14:25.463	1		264.80
			1	264.80
			1	264.80
04/07/2025	12:13:49.256	1		264.80
			1	264.80
			1	264.80
04/07/2025	12:12:59.252	1		264.80
			1	264.80
			1	264.80
04/07/2025	12:11:22.643	1		264.65
			1	264.65
			1	264.65
04/07/2025	12:10:36.064	17		264.70
			17	264.70
			17	264.70
04/07/2025	12:08:53.401	3		264.55
			3	264.55
			3	264.55
04/07/2025	12:08:47.158	1		264.70
			1	264.70
			1	264.70
04/07/2025	12:07:04.838	240		264.55
			240	264.55
			240	264.55
04/07/2025	12:07:01.888	1		264.55
			1	264.55
			1	264.55
04/07/2025	12:06:56.900	20		264.70
			20	264.70
			20	264.70
04/07/2025	12:03:34.082	10		264.80
			10	264.80
			10	264.80
04/07/2025	11:57:40.061	7		264.60
			7	264.60
			7	264.60
04/07/2025	11:56:00.043	10		264.60
			10	264.60
			10	264.60
04/07/2025	11:55:09.888	54		264.60
			54	264.60
			54	264.60
04/07/2025	11:54:31.066	5		264.80
			5	264.80
			5	264.80
04/07/2025	11:54:10.360	4		264.75
			4	264.75
			4	264.75
04/07/2025	11:53:04.759	10		264.80
			10	264.80
			10	264.80
04/07/2025	11:50:04.484	4		264.65
			4	264.65
			4	264.65
04/07/2025	11:49:08.235	20		264.60
			20	264.60
			20	264.60
04/07/2025	11:48:15.165	2		264.70
			2	264.70
			2	264.70
04/07/2025	11:47:26.365	2		264.70
			2	264.70
			2	264.70
04/07/2025	11:46:26.669	1		264.80
			1	264.80
			1	264.80
04/07/2025	11:46:15.415	4		264.55
			4	264.55
			4	264.55
04/07/2025	11:46:02.021	1		264.65
			1	264.65
			1	264.65
04/07/2025	11:44:12.235	3		264.55
			3	264.55
			3	264.55
04/07/2025	11:44:05.759	190		264.55
			190	264.55
			190	264.55
04/07/2025	11:43:54.239	2		264.70
			2	264.70
			2	264.70
04/07/2025	11:43:21.113	1		264.65
			1	264.65
			1	264.65
04/07/2025	11:41:35.109	25		264.55
			25	264.55
			25	264.55
04/07/2025	11:38:35.648	5		264.55
			5	264.55
			5	264.55
04/07/2025	11:36:41.533	30		264.40
			30	264.40
			30	264.40
04/07/2025	11:36:10.941	8		264.40
			8	264.40
			8	264.40
04/07/2025	11:35:41.789	100		264.70
			100	264.70
			100	264.70
04/07/2025	11:35:41.694	4		264.70
			4	264.70
			4	264.70
04/07/2025	11:35:40.984	85		264.80
			85	264.80
			85	264.80
04/07/2025	11:35:40.189	70		264.80
			70	264.80
			70	264.80
04/07/2025	11:35:39.379	100		264.80
			100	264.80
			100	264.80
04/07/2025	11:35:38.578	45		264.80
			45	264.80
			45	264.80
04/07/2025	11:35:38.299	70		264.75
			70	264.75
			70	264.75
04/07/2025	11:35:38.182	108		264.85
			107	264.85
			108	264.85
			1	264.85
04/07/2025	11:33:45.344	300		264.85
			300	264.85
			300	264.85
04/07/2025	11:31:49.694	35		264.95
			35	264.95
			35	264.95
04/07/2025	11:30:07.162	2		264.80
			2	264.80
			2	264.80
04/07/2025	11:29:00.143	1		264.80
			1	264.80
			1	264.80
04/07/2025	11:28:06.904	10		264.75
			10	264.75
			10	264.75
04/07/2025	11:27:00.560	1		264.75
			1	264.75
			1	264.75
04/07/2025	11:25:59.147	4		264.80
			4	264.80
			4	264.80
04/07/2025	11:23:46.314	1		264.80
			1	264.80
			1	264.80
04/07/2025	11:22:40.850	5		264.95
			5	264.95
			5	264.95
04/07/2025	11:22:17.035	100		264.90
			100	264.90
			100	264.90
04/07/2025	11:20:10.775	2		264.85
			2	264.85
			2	264.85
04/07/2025	11:20:06.563	15		264.75
			15	264.75
			15	264.75
04/07/2025	11:19:08.394	1		264.90
			1	264.90
			1	264.90
04/07/2025	11:13:30.886	7		264.80
			7	264.80
			7	264.80
04/07/2025	11:13:15.220	1		264.80
			1	264.80
			1	264.80
04/07/2025	11:13:02.501	10		264.80
			10	264.80
			10	264.80
04/07/2025	11:11:10.456	7		264.80
			7	264.80
			7	264.80
04/07/2025	11:07:15.455	10		264.80
			10	264.80
			10	264.80
04/07/2025	11:06:39.736	14		264.75
			14	264.75
			14	264.75
04/07/2025	11:04:52.002	1		264.70
			1	264.70
			1	264.70
04/07/2025	11:04:35.847	18		264.70
			18	264.70
			18	264.70
04/07/2025	11:04:20.315	5		264.75
			5	264.75
			5	264.75
04/07/2025	11:03:33.009	3		264.50
			3	264.50
			3	264.50
04/07/2025	11:03:30.682	3		264.50
			3	264.50
			3	264.50
04/07/2025	11:03:00.656	1		264.50
			1	264.50
			1	264.50
04/07/2025	11:02:42.182	1		264.60
			1	264.60
			1	264.60
04/07/2025	11:02:16.922	8		264.45
			8	264.45
			8	264.45
04/07/2025	11:00:20.087	21		264.60
			21	264.60
			21	264.60
04/07/2025	11:00:01.415	1		264.45
			1	264.45
			1	264.45
04/07/2025	10:58:37.231	2		264.40
			2	264.40
			2	264.40
04/07/2025	10:57:46.934	5		264.45
			5	264.45
			5	264.45
04/07/2025	10:57:33.152	223		264.60
			223	264.60
			223	264.60
04/07/2025	10:56:43.557	75		264.45
			75	264.45
			75	264.45
04/07/2025	10:56:28.929	1		264.55
			1	264.55
			1	264.55
04/07/2025	10:56:11.133	1		264.60
			1	264.60
			1	264.60
04/07/2025	10:55:22.241	2		264.65
			2	264.65
			2	264.65
04/07/2025	10:54:33.534	1		264.45
			1	264.45
			1	264.45
04/07/2025	10:54:21.874	35		264.30
			35	264.30
			35	264.30
04/07/2025	10:52:59.255	4		264.40
			4	264.40
			4	264.40
04/07/2025	10:52:57.057	227		264.35
			2	264.35
			200	264.35
			7	264.35
			20	264.35
			2	264.35
			200	264.35
			23	264.35
04/07/2025	10:51:07.031	300		264.85
			300	264.85
			300	264.85
04/07/2025	10:50:35.779	13		264.75
			13	264.75
			13	264.75
04/07/2025	10:50:14.401	100		264.75
			100	264.75
			100	264.75
04/07/2025	10:49:44.263	3		264.75
			3	264.75
			3	264.75
04/07/2025	10:49:36.418	4		264.95
			4	264.95
			4	264.95
04/07/2025	10:49:35.466	10		264.95
			10	264.95
			10	264.95
04/07/2025	10:48:32.699	1		264.80
			1	264.80
			1	264.80
04/07/2025	10:47:41.013	1		264.60
			1	264.60
			1	264.60
04/07/2025	10:47:01.192	1		264.80
			1	264.80
			1	264.80
04/07/2025	10:45:52.243	1		264.90
			1	264.90
			1	264.90
04/07/2025	10:45:06.663	3		264.85
			3	264.85
			3	264.85
04/07/2025	10:42:59.149	70		264.95
			70	264.95
			70	264.95
04/07/2025	10:42:45.903	36		264.95
			36	264.95
			36	264.95
04/07/2025	10:41:31.597	1		265.10
			1	265.10
			1	265.10
04/07/2025	10:40:52.650	4		265.20
			4	265.20
			4	265.20
04/07/2025	10:40:40.616	3		265.00
			3	265.00
			3	265.00
04/07/2025	10:40:21.367	3		265.00
			3	265.00
			3	265.00
04/07/2025	10:40:20.162	1		265.00
			1	265.00
			1	265.00
04/07/2025	10:40:15.831	1		265.15
			1	265.15
			1	265.15
04/07/2025	10:39:24.155	100		265.00
			100	265.00
			100	265.00
04/07/2025	10:38:05.408	10		265.10
			10	265.10
			10	265.10
04/07/2025	10:37:54.917	6		264.95
			6	264.95
			6	264.95
04/07/2025	10:36:30.037	1		265.05
			1	265.05
			1	265.05
04/07/2025	10:36:20.703	20		264.85
			20	264.85
			20	264.85
04/07/2025	10:35:30.173	1		264.80
			1	264.80
			1	264.80
04/07/2025	10:35:13.595	1		264.80
			1	264.80
			1	264.80
04/07/2025	10:34:42.864	300		264.95
			300	264.95
			300	264.95
04/07/2025	10:34:42.394	1		265.10
			1	265.10
			1	265.10
04/07/2025	10:32:51.478	1		265.30
			1	265.30
			1	265.30
04/07/2025	10:32:41.284	2		265.20
			2	265.20
			2	265.20
04/07/2025	10:32:02.510	10		265.35
			10	265.35
			10	265.35
04/07/2025	10:31:54.521	3		265.20
			3	265.20
			3	265.20
04/07/2025	10:31:49.293	1		265.35
			1	265.35
			1	265.35
04/07/2025	10:30:42.608	6		265.35
			6	265.35
			6	265.35
04/07/2025	10:30:13.834	2		265.20
			2	265.20
			2	265.20
04/07/2025	10:29:16.234	10		265.20
			10	265.20
			10	265.20
04/07/2025	10:28:18.861	42		265.10
			42	265.10
			42	265.10
04/07/2025	10:27:44.673	5		265.10
			5	265.10
			5	265.10
04/07/2025	10:26:41.001	4		265.20
			4	265.20
			4	265.20
04/07/2025	10:26:09.710	5		265.10
			5	265.10
			5	265.10
04/07/2025	10:24:24.120	6		265.15
			6	265.15
			6	265.15
04/07/2025	10:19:44.740	30		265.05
			30	265.05
			30	265.05
04/07/2025	10:19:19.227	50		264.85
			7	264.85
			50	264.85
			1	264.85
			42	264.85
04/07/2025	10:17:07.382	300		264.75
			300	264.75
			300	264.75
04/07/2025	10:16:36.521	24		264.85
			24	264.85
			24	264.85
04/07/2025	10:16:26.624	300		264.90
			300	264.90
			300	264.90
04/07/2025	10:16:26.517	300		264.90
			300	264.90
			100	264.90
			88	264.90
			46	264.90
			58	264.90
			8	264.90
04/07/2025	10:16:26.287	143		265.00
			5	265.00
			2	265.00
			10	265.00
			2	265.00
			10	265.00
			50	265.00
			4	265.00
			50	265.00
			143	265.00
			10	265.00
04/07/2025	10:16:00.795	130		265.20
			130	265.20
			130	265.20
04/07/2025	10:15:18.949	10		265.25
			4	265.25
			6	265.25
			10	265.25
04/07/2025	10:14:29.695	5		265.35
			5	265.35
			5	265.35
04/07/2025	10:13:40.374	3		265.35
			3	265.35
			3	265.35
04/07/2025	10:12:27.047	1		265.50
			1	265.50
			1	265.50
04/07/2025	10:11:20.943	5		265.45
			5	265.45
			5	265.45
04/07/2025	10:10:22.463	1		265.60
			1	265.60
			1	265.60
04/07/2025	10:08:52.992	2		265.50
			2	265.50
			2	265.50
04/07/2025	10:07:37.118	100		265.65
			100	265.65
			100	265.65
04/07/2025	10:06:46.345	40		265.55
			40	265.55
			40	265.55
04/07/2025	10:04:18.418	3		265.50
			3	265.50
			3	265.50
04/07/2025	10:03:55.811	3		265.55
			3	265.55
			3	265.55
04/07/2025	10:03:50.476	1		265.65
			1	265.65
			1	265.65
04/07/2025	10:00:25.779	19		265.50
			19	265.50
			19	265.50
04/07/2025	10:00:07.660	60		265.40
			60	265.40
			60	265.40
04/07/2025	09:58:58.283	2		265.55
			2	265.55
			2	265.55
04/07/2025	09:58:11.618	98		265.60
			98	265.60
			98	265.60
04/07/2025	09:57:52.494	50		265.45
			50	265.45
			50	265.45
04/07/2025	09:55:49.601	2		265.50
			2	265.50
			2	265.50
04/07/2025	09:54:05.333	5		265.50
			5	265.50
			5	265.50
04/07/2025	09:53:10.255	33		265.45
			33	265.45
			33	265.45
04/07/2025	09:52:19.593	1		265.45
			1	265.45
			1	265.45
04/07/2025	09:50:33.917	2		265.40
			2	265.40
			2	265.40
04/07/2025	09:46:07.488	65		265.55
			65	265.55
			65	265.55
04/07/2025	09:46:02.319	4		265.55
			4	265.55
			4	265.55
04/07/2025	09:45:05.351	30		265.65
			30	265.65
			30	265.65
04/07/2025	09:44:29.530	3		265.65
			3	265.65
			3	265.65
04/07/2025	09:44:07.555	1		265.75
			1	265.75
			1	265.75
04/07/2025	09:42:30.913	3		265.65
			3	265.65
			3	265.65
04/07/2025	09:42:17.918	40		265.65
			40	265.65
			40	265.65
04/07/2025	09:41:08.427	6		265.75
			6	265.75
			6	265.75
04/07/2025	09:40:55.634	1		265.85
			1	265.85
			1	265.85
04/07/2025	09:40:50.300	2		265.85
			2	265.85
			2	265.85
04/07/2025	09:40:20.435	2		265.85
			2	265.85
			2	265.85
04/07/2025	09:40:06.464	2		265.85
			2	265.85
			2	265.85
04/07/2025	09:40:04.515	3		265.85
			3	265.85
			3	265.85
04/07/2025	09:39:17.464	1		265.80
			1	265.80
			1	265.80
04/07/2025	09:39:00.249	1		265.75
			1	265.75
			1	265.75
04/07/2025	09:38:36.651	8		265.80
			8	265.80
			8	265.80
04/07/2025	09:37:57.513	1		265.80
			1	265.80
			1	265.80
04/07/2025	09:37:13.489	12		265.70
			12	265.70
			12	265.70
04/07/2025	09:34:36.682	200		265.50
			200	265.50
			200	265.50
04/07/2025	09:34:30.663	200		265.50
			200	265.50
			200	265.50
04/07/2025	09:33:12.505	1		265.50
			1	265.50
			1	265.50
04/07/2025	09:33:08.738	8		265.55
			8	265.55
			8	265.55
04/07/2025	09:31:59.362	1		265.60
			1	265.60
			1	265.60
04/07/2025	09:30:35.650	7		265.40
			7	265.40
			7	265.40
04/07/2025	09:30:14.150	3		265.40
			3	265.40
			3	265.40
04/07/2025	09:28:41.920	9		265.40
			9	265.40
			9	265.40
04/07/2025	09:27:14.915	1		265.85
			1	265.85
			1	265.85
04/07/2025	09:23:27.820	300		265.85
			300	265.85
			300	265.85
04/07/2025	09:22:14.138	2		265.95
			2	265.95
			2	265.95
04/07/2025	09:19:47.689	100		265.95
			100	265.95
			100	265.95
04/07/2025	09:19:12.895	5		265.95
			5	265.95
			5	265.95
04/07/2025	09:18:29.985	350		265.95
			294	265.95
			26	265.95
			350	265.95
			30	265.95
04/07/2025	09:17:40.212	300		265.95
			300	265.95
			300	265.95
04/07/2025	09:17:24.965	15		265.90
			15	265.90
			15	265.90
04/07/2025	09:15:59.808	45		265.70
			45	265.70
			45	265.70
04/07/2025	09:15:27.651	26		265.90
			26	265.90
			26	265.90
04/07/2025	09:15:14.285	11		265.50
			11	265.50
			11	265.50
04/07/2025	09:14:43.588	30		265.50
			30	265.50
			30	265.50
04/07/2025	09:14:30.109	100		265.50
			100	265.50
			100	265.50
04/07/2025	09:13:26.907	2		265.45
			2	265.45
			2	265.45
04/07/2025	09:13:11.942	3		265.45
			3	265.45
			3	265.45
04/07/2025	09:12:56.239	1		265.95
			1	265.95
			1	265.95
04/07/2025	09:10:57.425	1		265.95
			1	265.95
			1	265.95
04/07/2025	09:09:16.615	1		265.95
			1	265.95
			1	265.95
04/07/2025	09:08:17.317	16		265.45
			16	265.45
			16	265.45
04/07/2025	09:07:57.489	4		265.95
			4	265.95
			4	265.95
04/07/2025	09:07:23.786	12		265.95
			12	265.95
			12	265.95
04/07/2025	09:04:01.457	31		265.45
			31	265.45
			31	265.45
04/07/2025	09:02:23.972	72		265.35
			52	265.35
			20	265.35
			72	265.35
04/07/2025	09:00:51.097	170		265.35
			170	265.35
			77	265.35
			20	265.35
			73	265.35
04/07/2025	08:57:53.442	2		265.45
			2	265.45
			2	265.45
04/07/2025	08:57:10.680	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:55:12.857	3		265.35
			3	265.35
			3	265.35
04/07/2025	08:54:48.407	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:52:53.694	10		265.35
			10	265.35
			10	265.35
04/07/2025	08:51:49.261	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:49:36.330	277		265.40
			212	265.40
			277	265.40
			65	265.40
04/07/2025	08:49:14.260	20		265.55
			20	265.55
			20	265.55
04/07/2025	08:48:42.756	2		265.70
			2	265.70
			2	265.70
04/07/2025	08:42:47.356	11		265.70
			11	265.70
			11	265.70
04/07/2025	08:42:22.102	70		265.45
			70	265.45
			70	265.45
04/07/2025	08:39:08.300	1		265.75
			1	265.75
			1	265.75
04/07/2025	08:37:43.896	1		265.75
			1	265.75
			1	265.75
04/07/2025	08:37:30.344	4		265.45
			4	265.45
			4	265.45
04/07/2025	08:36:18.974	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:34:55.853	1		265.75
			1	265.75
			1	265.75
04/07/2025	08:34:31.330	10		265.75
			10	265.75
			10	265.75
04/07/2025	08:31:13.497	71		265.45
			71	265.45
			71	265.45
04/07/2025	08:30:25.430	1		265.70
			1	265.70
			1	265.70
04/07/2025	08:29:18.014	300		265.45
			300	265.45
			300	265.45
04/07/2025	08:29:17.626	44		265.55
			44	265.55
			44	265.55
04/07/2025	08:28:52.087	25		265.45
			25	265.45
			25	265.45
04/07/2025	08:27:17.283	3		265.45
			3	265.45
			3	265.45
04/07/2025	08:27:03.801	1		265.75
			1	265.75
			1	265.75
04/07/2025	08:26:41.973	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:25:03.755	300		265.75
			150	265.75
			150	265.75
			300	265.75
04/07/2025	08:24:57.111	1		265.75
			1	265.75
			1	265.75
04/07/2025	08:22:51.375	66		265.45
			66	265.45
			66	265.45
04/07/2025	08:22:32.865	20		265.55
			20	265.55
			20	265.55
04/07/2025	08:21:08.357	10		265.75
			10	265.75
			10	265.75
04/07/2025	08:18:35.300	35		265.75
			35	265.75
			35	265.75
04/07/2025	08:18:08.347	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:17:28.810	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:14:49.481	50		265.25
			50	265.25
			50	265.25
04/07/2025	08:12:41.465	3		265.20
			3	265.20
			3	265.20
04/07/2025	08:12:40.384	13		265.20
			13	265.20
			13	265.20
04/07/2025	08:11:19.430	50		265.20
			6	265.20
			50	265.20
			44	265.20
04/07/2025	08:10:13.396	4		265.20
			4	265.20
			4	265.20
04/07/2025	08:09:09.855	12		265.45
			12	265.45
			12	265.45
04/07/2025	08:06:35.561	4		265.45
			4	265.45
			4	265.45
04/07/2025	08:06:19.693	15		265.20
			15	265.20
			15	265.20
04/07/2025	08:05:57.927	1		265.20
			1	265.20
			1	265.20
04/07/2025	08:05:50.688	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:05:50.085	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:05:36.105	1		265.20
			1	265.20
			1	265.20
04/07/2025	08:05:35.603	1		265.20
			1	265.20
			1	265.20
04/07/2025	08:05:35.400	1		265.20
			1	265.20
			1	265.20
04/07/2025	08:05:34.496	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:05:26.650	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:05:25.437	10		265.45
			10	265.45
			10	265.45
04/07/2025	08:05:24.340	1		265.45
			1	265.45
			1	265.45
04/07/2025	08:05:22.075	15		265.45
			15	265.45
			15	265.45
04/07/2025	08:04:49.385	48		265.30
			48	265.30
			22	265.30
			26	265.30
04/07/2025	08:04:39.853	1		265.20
			1	265.20
			1	265.20
04/07/2025	08:02:39.378	3		265.20
			3	265.20
			3	265.20
04/07/2025	08:02:32.338	1		265.30
			1	265.30
			1	265.30
04/07/2025	08:02:30.828	12		265.30
			12	265.30
			12	265.30
04/07/2025	08:02:28.136	1		265.30
			1	265.30
			1	265.30
04/07/2025	08:02:12.202	100		265.30
			60	265.30
			40	265.30
			100	265.30
04/07/2025	08:01:46.379	12		265.30
			12	265.30
			12	265.30
04/07/2025	08:01:28.676	23		265.30
			23	265.30
			23	265.30
04/07/2025	08:00:26.230	22		265.15
			22	265.15
			22	265.15
04/07/2025	08:00:25.137	5		265.15
			5	265.15
			5	265.15
04/07/2025	08:00:23.412	4		265.20
			4	265.20
			4	265.20
04/07/2025	08:00:00.718	63		265.05
			63	265.05
			63	265.05
04/07/2025	07:47:47.732	9		265.45
			9	265.45
			9	265.45
04/07/2025	07:43:13.355	10		265.05
			10	265.05
			10	265.05
04/07/2025	07:39:25.182	100		265.05
			100	265.05
			100	265.05
04/07/2025	07:39:20.933	4		265.45
			4	265.45
			4	265.45
04/07/2025	07:37:49.107	1		265.05
			1	265.05
			1	265.05
04/07/2025	07:33:03.723	5		265.45
			5	265.45
			5	265.45
04/07/2025	07:30:50.347	55		265.45
			10	265.45
			4	265.45
			2	265.45
			1	265.45
			5	265.45
			6	265.45
			2	265.45
			10	265.45
			1	265.45
			16	265.45
			14	265.45
			1	265.45
			15	265.45
			3	265.45
			18	265.45
			2	265.45

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: 1 753.50
Ask: 1 754.50
Volume: 35 233
+3.18%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 13:12:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice