Tradegate Exchange

Tesla Inc.

825

765

291.15

Date	Time	Volume	Order Volume	Price
13/08/2025	19:19:00.375	60		291.15
			60	291.15
			60	291.15
13/08/2025	19:14:02.075	1		291.15
			1	291.15
			1	291.15
13/08/2025	19:12:42.349	6		291.00
			6	291.00
			6	291.00
13/08/2025	19:12:17.424	1		290.90
			1	290.90
			1	290.90
13/08/2025	19:11:48.205	8		290.60
			8	290.60
			8	290.60
13/08/2025	19:09:50.550	3		290.75
			3	290.75
			3	290.75
13/08/2025	19:09:46.368	11		291.10
			11	291.10
			11	291.10
13/08/2025	19:09:43.208	1		291.10
			1	291.10
			1	291.10
13/08/2025	19:08:22.963	10		291.40
			10	291.40
			10	291.40
13/08/2025	19:06:48.335	10		291.65
			10	291.65
			10	291.65
13/08/2025	19:06:38.382	10		291.35
			10	291.35
			10	291.35
13/08/2025	19:04:35.759	4		291.90
			4	291.90
			4	291.90
13/08/2025	19:03:20.848	17		291.15
			17	291.15
			17	291.15
13/08/2025	19:01:50.839	45		291.05
			45	291.05
			45	291.05
13/08/2025	18:59:40.025	214		290.05
			214	290.05
			214	290.05
13/08/2025	18:59:04.827	1		290.30
			1	290.30
			1	290.30
13/08/2025	18:57:47.869	83		290.10
			83	290.10
			83	290.10
13/08/2025	18:54:47.644	1		290.80
			1	290.80
			1	290.80
13/08/2025	18:54:46.310	1		290.80
			1	290.80
			1	290.80
13/08/2025	18:54:12.192	1		290.45
			1	290.45
			1	290.45
13/08/2025	18:52:41.832	3		290.40
			3	290.40
			3	290.40
13/08/2025	18:50:41.788	81		290.00
			55	290.00
			9	290.00
			17	290.00
			81	290.00
13/08/2025	18:50:37.719	22		290.10
			22	290.10
			22	290.10
13/08/2025	18:50:18.642	1		290.05
			1	290.05
			1	290.05
13/08/2025	18:48:03.982	1		290.35
			1	290.35
			1	290.35
13/08/2025	18:46:16.542	35		290.85
			35	290.85
			35	290.85
13/08/2025	18:46:15.721	1		290.85
			1	290.85
			1	290.85
13/08/2025	18:45:46.042	1		291.20
			1	291.20
			1	291.20
13/08/2025	18:45:12.508	7		291.20
			7	291.20
			7	291.20
13/08/2025	18:45:09.219	1		290.95
			1	290.95
			1	290.95
13/08/2025	18:45:04.219	35		290.95
			35	290.95
			35	290.95
13/08/2025	18:41:35.216	15		291.15
			15	291.15
			15	291.15
13/08/2025	18:39:17.249	1		291.05
			1	291.05
			1	291.05
13/08/2025	18:37:15.660	15		291.00
			15	291.00
			15	291.00
13/08/2025	18:36:32.037	30		291.40
			30	291.40
			30	291.40
13/08/2025	18:35:47.284	4		291.05
			4	291.05
			4	291.05
13/08/2025	18:34:09.522	2		291.20
			2	291.20
			2	291.20
13/08/2025	18:33:51.117	45		290.55
			45	290.55
			45	290.55
13/08/2025	18:31:09.502	1		291.00
			1	291.00
			1	291.00
13/08/2025	18:29:38.539	10		291.60
			10	291.60
			10	291.60
13/08/2025	18:26:47.488	45		291.40
			45	291.40
			45	291.40
13/08/2025	18:25:38.798	80		291.00
			80	291.00
			80	291.00
13/08/2025	18:25:18.906	10		290.95
			10	290.95
			10	290.95
13/08/2025	18:22:35.993	5		290.80
			5	290.80
			5	290.80
13/08/2025	18:20:21.711	4		291.55
			4	291.55
			4	291.55
13/08/2025	18:15:56.044	83		291.75
			83	291.75
			83	291.75
13/08/2025	18:15:06.042	10		291.15
			10	291.15
			10	291.15
13/08/2025	18:15:04.484	7		291.45
			7	291.45
			7	291.45
13/08/2025	18:13:30.619	1		291.35
			1	291.35
			1	291.35
13/08/2025	18:12:43.600	95		291.50
			95	291.50
			95	291.50
13/08/2025	18:11:03.250	20		291.30
			20	291.30
			20	291.30
13/08/2025	18:08:57.199	1		291.85
			1	291.85
			1	291.85
13/08/2025	18:06:53.547	5		292.05
			5	292.05
			5	292.05
13/08/2025	18:05:54.697	75		292.10
			75	292.10
			75	292.10
13/08/2025	18:05:50.334	10		292.05
			10	292.05
			10	292.05
13/08/2025	18:05:04.378	20		291.95
			20	291.95
			20	291.95
13/08/2025	18:02:36.427	25		291.60
			25	291.60
			25	291.60
13/08/2025	17:59:40.806	10		291.55
			10	291.55
			10	291.55
13/08/2025	17:59:39.687	7		291.55
			7	291.55
			7	291.55
13/08/2025	17:59:37.862	8		291.50
			8	291.50
			8	291.50
13/08/2025	17:57:43.118	1		291.55
			1	291.55
			1	291.55
13/08/2025	17:57:22.235	50		291.30
			20	291.30
			50	291.30
			30	291.30
13/08/2025	17:57:14.261	10		291.40
			10	291.40
			10	291.40
13/08/2025	17:56:26.629	14		291.55
			14	291.55
			14	291.55
13/08/2025	17:55:31.574	1		291.15
			1	291.15
			1	291.15
13/08/2025	17:53:33.487	60		290.85
			60	290.85
			60	290.85
13/08/2025	17:52:50.577	83		290.65
			83	290.65
			83	290.65
13/08/2025	17:52:44.154	1		290.95
			1	290.95
			1	290.95
13/08/2025	17:52:06.030	11		291.00
			11	291.00
			1	291.00
			10	291.00
13/08/2025	17:51:59.558	200		291.20
			200	291.20
			200	291.20
13/08/2025	17:51:56.061	1		291.05
			1	291.05
			1	291.05
13/08/2025	17:50:45.050	1		291.55
			1	291.55
			1	291.55
13/08/2025	17:50:15.973	1		291.70
			1	291.70
			1	291.70
13/08/2025	17:50:06.443	2		291.70
			2	291.70
			2	291.70
13/08/2025	17:49:54.664	4		291.50
			4	291.50
			4	291.50
13/08/2025	17:49:33.319	1		291.45
			1	291.45
			1	291.45
13/08/2025	17:48:19.992	3		291.50
			3	291.50
			3	291.50
13/08/2025	17:48:01.689	1		291.75
			1	291.75
			1	291.75
13/08/2025	17:46:41.523	14		291.50
			14	291.50
			14	291.50
13/08/2025	17:46:37.100	9		291.50
			9	291.50
			9	291.50
13/08/2025	17:46:20.178	1		291.70
			1	291.70
			1	291.70
13/08/2025	17:45:10.773	5		291.90
			5	291.90
			5	291.90
13/08/2025	17:44:46.698	1		292.15
			1	292.15
			1	292.15
13/08/2025	17:44:15.004	1		292.20
			1	292.20
			1	292.20
13/08/2025	17:44:03.611	17		292.00
			17	292.00
			17	292.00
13/08/2025	17:43:22.372	1		291.55
			1	291.55
			1	291.55
13/08/2025	17:42:13.540	5		291.75
			5	291.75
			5	291.75
13/08/2025	17:39:13.687	6		291.95
			6	291.95
			6	291.95
13/08/2025	17:37:23.592	600		291.95
			600	291.95
			600	291.95
13/08/2025	17:36:17.895	45		291.85
			45	291.85
			45	291.85
13/08/2025	17:34:43.581	83		291.95
			83	291.95
			83	291.95
13/08/2025	17:33:49.469	3		291.60
			3	291.60
			3	291.60
13/08/2025	17:33:40.114	1		291.85
			1	291.85
			1	291.85
13/08/2025	17:30:33.676	80		290.80
			80	290.80
			80	290.80
13/08/2025	17:28:20.080	3		291.05
			3	291.05
			3	291.05
13/08/2025	17:25:47.218	100		291.00
			100	291.00
			100	291.00
13/08/2025	17:25:06.563	14		291.30
			14	291.30
			14	291.30
13/08/2025	17:24:29.729	1		291.35
			1	291.35
			1	291.35
13/08/2025	17:23:47.553	3		291.30
			3	291.30
			3	291.30
13/08/2025	17:22:53.068	100		291.10
			100	291.10
			100	291.10
13/08/2025	17:22:36.635	2		291.00
			2	291.00
			2	291.00
13/08/2025	17:22:19.617	3		290.75
			3	290.75
			3	290.75
13/08/2025	17:22:19.018	1		290.90
			1	290.90
			1	290.90
13/08/2025	17:22:13.173	2		290.75
			2	290.75
			2	290.75
13/08/2025	17:21:35.916	45		290.80
			45	290.80
			45	290.80
13/08/2025	17:21:21.057	2		290.80
			2	290.80
			2	290.80
13/08/2025	17:21:13.766	9		290.70
			9	290.70
			9	290.70
13/08/2025	17:20:58.038	20		290.55
			20	290.55
			20	290.55
13/08/2025	17:20:46.895	35		290.50
			35	290.50
			35	290.50
13/08/2025	17:20:36.242	60		290.45
			60	290.45
			60	290.45
13/08/2025	17:18:27.490	10		289.75
			10	289.75
			10	289.75
13/08/2025	17:18:00.823	1		289.65
			1	289.65
			1	289.65
13/08/2025	17:17:07.094	1		289.20
			1	289.20
			1	289.20
13/08/2025	17:16:53.479	1		289.10
			1	289.10
			1	289.10
13/08/2025	17:16:38.645	15		289.20
			15	289.20
			15	289.20
13/08/2025	17:16:25.397	175		289.25
			175	289.25
			175	289.25
13/08/2025	17:16:11.087	2		289.20
			2	289.20
			2	289.20
13/08/2025	17:16:07.717	3		289.10
			3	289.10
			3	289.10
13/08/2025	17:15:51.784	15		289.30
			15	289.30
			15	289.30
13/08/2025	17:15:35.876	10		289.55
			10	289.55
			10	289.55
13/08/2025	17:15:27.057	1		289.90
			1	289.90
			1	289.90
13/08/2025	17:14:08.163	3		290.60
			3	290.60
			3	290.60
13/08/2025	17:13:21.408	10		289.75
			10	289.75
			10	289.75
13/08/2025	17:12:46.795	10		289.90
			10	289.90
			10	289.90
13/08/2025	17:12:41.453	261		289.90
			5	289.90
			30	289.90
			25	289.90
			201	289.90
			261	289.90
13/08/2025	17:12:41.315	69		290.00
			7	290.00
			10	290.00
			5	290.00
			25	290.00
			6	290.00
			69	290.00
			6	290.00
			10	290.00
13/08/2025	17:12:22.063	32		290.20
			30	290.20
			32	290.20
			2	290.20
13/08/2025	17:11:59.444	5		290.50
			5	290.50
			5	290.50
13/08/2025	17:11:41.794	24		290.80
			24	290.80
			24	290.80
13/08/2025	17:08:55.427	5		291.50
			5	291.50
			5	291.50
13/08/2025	17:08:12.716	6		291.60
			6	291.60
			6	291.60
13/08/2025	17:08:12.584	15		291.40
			15	291.40
			15	291.40
13/08/2025	17:08:03.098	1		291.50
			1	291.50
			1	291.50
13/08/2025	17:08:01.811	20		291.60
			20	291.60
			20	291.60
13/08/2025	17:08:01.787	3		291.60
			3	291.60
			3	291.60
13/08/2025	17:07:01.728	90		291.90
			90	291.90
			90	291.90
13/08/2025	17:06:42.349	10		292.30
			10	292.30
			10	292.30
13/08/2025	17:05:55.635	10		292.55
			10	292.55
			10	292.55
13/08/2025	17:03:30.464	2		292.80
			2	292.80
			2	292.80
13/08/2025	17:02:55.616	30		292.90
			30	292.90
			30	292.90
13/08/2025	17:02:52.244	13		293.15
			13	293.15
			13	293.15
13/08/2025	17:01:13.257	1		293.05
			1	293.05
			1	293.05
13/08/2025	16:59:25.400	3		293.10
			3	293.10
			3	293.10
13/08/2025	16:58:48.176	1		293.45
			1	293.45
			1	293.45
13/08/2025	16:58:46.877	17		293.30
			17	293.30
			17	293.30
13/08/2025	16:58:09.539	2		293.20
			2	293.20
			2	293.20
13/08/2025	16:58:04.918	1		293.10
			1	293.10
			1	293.10
13/08/2025	16:57:19.926	150		293.35
			150	293.35
			150	293.35
13/08/2025	16:56:42.849	30		293.25
			30	293.25
			30	293.25
13/08/2025	16:55:03.051	83		293.10
			83	293.10
			83	293.10
13/08/2025	16:53:42.909	35		293.05
			35	293.05
			35	293.05
13/08/2025	16:53:26.301	5		293.05
			5	293.05
			5	293.05
13/08/2025	16:53:10.751	40		293.00
			40	293.00
			40	293.00
13/08/2025	16:52:08.808	4		292.75
			4	292.75
			4	292.75
13/08/2025	16:51:46.196	5		292.60
			5	292.60
			5	292.60
13/08/2025	16:51:44.431	45		292.90
			45	292.90
			45	292.90
13/08/2025	16:51:13.841	45		292.85
			45	292.85
			45	292.85
13/08/2025	16:50:57.733	13		292.80
			9	292.80
			13	292.80
			4	292.80
13/08/2025	16:50:57.679	142		293.00
			142	293.00
			125	293.00
			17	293.00
13/08/2025	16:50:42.576	1		293.40
			1	293.40
			1	293.40
13/08/2025	16:50:30.789	7		293.50
			7	293.50
			7	293.50
13/08/2025	16:45:41.598	15		294.45
			15	294.45
			15	294.45
13/08/2025	16:44:50.580	33		294.70
			33	294.70
			33	294.70
13/08/2025	16:44:06.755	5		294.55
			5	294.55
			5	294.55
13/08/2025	16:43:52.365	130		294.15
			130	294.15
			130	294.15
13/08/2025	16:42:56.396	2		294.10
			2	294.10
			2	294.10
13/08/2025	16:42:06.513	60		294.40
			60	294.40
			60	294.40
13/08/2025	16:41:45.489	110		294.50
			110	294.50
			110	294.50
13/08/2025	16:39:49.696	18		293.85
			18	293.85
			18	293.85
13/08/2025	16:38:46.278	100		294.00
			100	294.00
			100	294.00
13/08/2025	16:37:16.694	20		294.00
			20	294.00
			20	294.00
13/08/2025	16:37:02.944	1		293.55
			1	293.55
			1	293.55
13/08/2025	16:36:23.568	3		293.55
			3	293.55
			3	293.55
13/08/2025	16:35:09.526	50		293.50
			50	293.50
			50	293.50
13/08/2025	16:34:22.283	5		293.35
			5	293.35
			5	293.35
13/08/2025	16:34:17.015	5		293.50
			5	293.50
			5	293.50
13/08/2025	16:34:15.554	157		293.55
			157	293.55
			157	293.55
13/08/2025	16:34:14.421	1		293.65
			1	293.65
			1	293.65
13/08/2025	16:34:12.378	7		293.70
			7	293.70
			7	293.70
13/08/2025	16:31:50.142	11		294.35
			11	294.35
			11	294.35
13/08/2025	16:31:13.932	1		294.25
			1	294.25
			1	294.25
13/08/2025	16:30:42.344	10		294.05
			10	294.05
			10	294.05
13/08/2025	16:30:32.577	28		294.05
			28	294.05
			28	294.05
13/08/2025	16:30:28.955	1		294.20
			1	294.20
			1	294.20
13/08/2025	16:29:46.405	2		294.00
			2	294.00
			2	294.00
13/08/2025	16:28:22.302	50		293.90
			50	293.90
			50	293.90
13/08/2025	16:28:02.385	10		294.25
			10	294.25
			10	294.25
13/08/2025	16:26:53.520	1		294.10
			1	294.10
			1	294.10
13/08/2025	16:26:26.559	1		294.30
			1	294.30
			1	294.30
13/08/2025	16:26:08.643	48		294.75
			48	294.75
			48	294.75
13/08/2025	16:24:26.970	10		294.95
			10	294.95
			10	294.95
13/08/2025	16:22:24.065	1 000		295.10
			1 000	295.10
			1 000	295.10
13/08/2025	16:22:03.735	1		295.05
			1	295.05
			1	295.05
13/08/2025	16:20:59.374	20		295.30
			20	295.30
			20	295.30
13/08/2025	16:20:52.255	1		294.95
			1	294.95
			1	294.95
13/08/2025	16:20:38.399	6		294.90
			6	294.90
			6	294.90
13/08/2025	16:20:16.069	14		294.90
			14	294.90
			14	294.90
13/08/2025	16:20:00.680	1		294.40
			1	294.40
			1	294.40
13/08/2025	16:19:45.258	1		294.50
			1	294.50
			1	294.50
13/08/2025	16:19:16.250	10		294.50
			10	294.50
			10	294.50
13/08/2025	16:19:09.862	9		294.55
			9	294.55
			9	294.55
13/08/2025	16:19:00.483	42		294.45
			42	294.45
			42	294.45
13/08/2025	16:17:52.962	1		294.40
			1	294.40
			1	294.40
13/08/2025	16:17:45.601	30		294.25
			30	294.25
			30	294.25
13/08/2025	16:16:46.726	5		294.00
			5	294.00
			5	294.00
13/08/2025	16:16:33.365	130		294.05
			130	294.05
			130	294.05
13/08/2025	16:16:31.078	5		294.05
			5	294.05
			5	294.05
13/08/2025	16:15:00.431	1		294.00
			1	294.00
			1	294.00
13/08/2025	16:14:57.013	1		294.10
			1	294.10
			1	294.10
13/08/2025	16:14:39.470	47		293.65
			47	293.65
			47	293.65
13/08/2025	16:13:52.346	50		293.70
			50	293.70
			50	293.70
13/08/2025	16:13:46.067	5		293.90
			5	293.90
			5	293.90
13/08/2025	16:13:44.440	3		293.95
			3	293.95
			3	293.95
13/08/2025	16:13:08.759	4		294.25
			4	294.25
			4	294.25
13/08/2025	16:12:56.110	6		294.10
			6	294.10
			6	294.10
13/08/2025	16:12:39.203	110		294.10
			110	294.10
			110	294.10
13/08/2025	16:12:32.248	100		294.35
			100	294.35
			100	294.35
13/08/2025	16:12:28.888	3		294.45
			3	294.45
			3	294.45
13/08/2025	16:12:09.501	6		294.05
			6	294.05
			6	294.05
13/08/2025	16:11:13.522	1		293.85
			1	293.85
			1	293.85
13/08/2025	16:11:04.013	15		293.70
			15	293.70
			15	293.70
13/08/2025	16:10:37.990	9		294.25
			9	294.25
			9	294.25
13/08/2025	16:10:16.963	2		294.75
			2	294.75
			2	294.75
13/08/2025	16:10:15.313	30		294.70
			30	294.70
			30	294.70
13/08/2025	16:10:00.157	9		294.90
			9	294.90
			9	294.90
13/08/2025	16:09:34.302	1		295.15
			1	295.15
			1	295.15
13/08/2025	16:09:10.748	11		295.40
			11	295.40
			11	295.40
13/08/2025	16:08:26.285	6		295.00
			6	295.00
			6	295.00
13/08/2025	16:07:33.779	4		294.70
			4	294.70
			4	294.70
13/08/2025	16:05:51.205	2		294.65
			2	294.65
			2	294.65
13/08/2025	16:05:39.028	1		294.30
			1	294.30
			1	294.30
13/08/2025	16:05:12.875	70		294.35
			70	294.35
			70	294.35
13/08/2025	16:05:08.257	13		294.05
			13	294.05
			13	294.05
13/08/2025	16:05:08.163	10		294.25
			10	294.25
			10	294.25
13/08/2025	16:04:53.740	4		294.45
			4	294.45
			4	294.45
13/08/2025	16:04:38.853	28		294.40
			28	294.40
			28	294.40
13/08/2025	16:03:45.711	850		294.45
			850	294.45
			850	294.45
13/08/2025	16:03:29.396	5		295.00
			5	295.00
			5	295.00
13/08/2025	16:03:25.773	10		294.95
			10	294.95
			10	294.95
13/08/2025	16:03:17.676	7		294.95
			7	294.95
			7	294.95
13/08/2025	16:02:51.006	5		295.00
			5	295.00
			5	295.00
13/08/2025	16:02:37.920	1 000		295.40
			1 000	295.40
			1 000	295.40
13/08/2025	16:01:39.197	1		295.00
			1	295.00
			1	295.00
13/08/2025	16:01:00.665	1		295.55
			1	295.55
			1	295.55
13/08/2025	16:00:56.021	3		295.45
			3	295.45
			3	295.45
13/08/2025	16:00:51.220	4		295.55
			4	295.55
			4	295.55
13/08/2025	16:00:27.365	10		295.30
			10	295.30
			10	295.30
13/08/2025	16:00:00.910	1		295.65
			1	295.65
			1	295.65
13/08/2025	15:59:52.509	70		295.65
			70	295.65
			70	295.65
13/08/2025	15:59:46.145	10		295.45
			10	295.45
			10	295.45
13/08/2025	15:59:45.068	3		295.65
			3	295.65
			3	295.65
13/08/2025	15:59:44.807	1		295.65
			1	295.65
			1	295.65
13/08/2025	15:59:25.830	3		295.70
			3	295.70
			3	295.70
13/08/2025	15:59:20.243	1		295.80
			1	295.80
			1	295.80
13/08/2025	15:59:07.165	1		296.00
			1	296.00
			1	296.00
13/08/2025	15:58:50.029	8		296.00
			8	296.00
			8	296.00
13/08/2025	15:58:36.735	50		295.80
			50	295.80
			50	295.80
13/08/2025	15:58:36.669	5		295.80
			5	295.80
			5	295.80
13/08/2025	15:58:01.382	25		296.35
			25	296.35
			25	296.35
13/08/2025	15:57:56.440	9		296.45
			9	296.45
			9	296.45
13/08/2025	15:57:54.079	3		296.40
			3	296.40
			3	296.40
13/08/2025	15:55:57.311	10		296.20
			10	296.20
			10	296.20
13/08/2025	15:55:48.348	1		296.35
			1	296.35
			1	296.35
13/08/2025	15:55:21.892	10		296.85
			10	296.85
			10	296.85
13/08/2025	15:54:52.896	1		297.60
			1	297.60
			1	297.60
13/08/2025	15:54:33.367	2		297.45
			2	297.45
			2	297.45
13/08/2025	15:54:33.063	35		297.45
			35	297.45
			35	297.45
13/08/2025	15:54:14.553	13		297.70
			13	297.70
			13	297.70
13/08/2025	15:54:12.622	70		297.55
			70	297.55
			70	297.55
13/08/2025	15:54:01.548	20		297.75
			20	297.75
			20	297.75
13/08/2025	15:53:32.411	50		297.50
			50	297.50
			50	297.50
13/08/2025	15:53:23.428	7		297.45
			7	297.45
			7	297.45
13/08/2025	15:53:05.502	3		297.20
			3	297.20
			3	297.20
13/08/2025	15:53:03.725	10		297.10
			10	297.10
			10	297.10
13/08/2025	15:52:39.762	30		296.95
			30	296.95
			30	296.95
13/08/2025	15:51:33.330	37		296.30
			37	296.30
			37	296.30
13/08/2025	15:51:30.587	10		296.50
			10	296.50
			10	296.50
13/08/2025	15:51:18.937	60		296.75
			60	296.75
			60	296.75
13/08/2025	15:51:07.355	5		296.95
			5	296.95
			5	296.95
13/08/2025	15:50:58.865	1		296.70
			1	296.70
			1	296.70
13/08/2025	15:50:55.787	7		296.75
			7	296.75
			7	296.75
13/08/2025	15:50:54.135	1		296.70
			1	296.70
			1	296.70
13/08/2025	15:50:30.194	1		296.75
			1	296.75
			1	296.75
13/08/2025	15:50:10.426	30		297.25
			30	297.25
			30	297.25
13/08/2025	15:49:51.450	1		296.80
			1	296.80
			1	296.80
13/08/2025	15:49:36.098	3		297.15
			3	297.15
			3	297.15
13/08/2025	15:49:28.065	25		297.00
			25	297.00
			25	297.00
13/08/2025	15:48:42.514	2		296.25
			2	296.25
			2	296.25
13/08/2025	15:48:33.337	13		296.80
			13	296.80
			13	296.80
13/08/2025	15:48:22.981	45		296.65
			45	296.65
			45	296.65
13/08/2025	15:47:21.204	90		296.25
			90	296.25
			90	296.25
13/08/2025	15:47:10.095	15		296.25
			15	296.25
			15	296.25
13/08/2025	15:46:54.831	5		296.25
			5	296.25
			5	296.25
13/08/2025	15:46:45.693	50		296.30
			50	296.30
			50	296.30
13/08/2025	15:46:38.175	100		296.45
			100	296.45
			100	296.45
13/08/2025	15:46:11.464	10		297.05
			10	297.05
			10	297.05
13/08/2025	15:45:52.187	7		297.60
			7	297.60
			7	297.60
13/08/2025	15:45:33.966	215		298.00
			22	298.00
			5	298.00
			15	298.00
			9	298.00
			2	298.00
			84	298.00
			2	298.00
			1	298.00
			15	298.00
			215	298.00
			8	298.00
			7	298.00
			15	298.00
			30	298.00
13/08/2025	15:45:18.667	7		297.55
			7	297.55
			7	297.55
13/08/2025	15:45:18.540	96		297.50
			25	297.50
			21	297.50
			50	297.50
			96	297.50
13/08/2025	15:44:53.027	27		297.00
			27	297.00
			25	297.00
			2	297.00
13/08/2025	15:44:50.425	10		296.80
			10	296.80
			10	296.80
13/08/2025	15:44:47.009	4		296.65
			4	296.65
			4	296.65
13/08/2025	15:44:44.396	2		296.75
			2	296.75
			2	296.75
13/08/2025	15:44:43.965	15		296.50
			15	296.50
			15	296.50
13/08/2025	15:44:30.287	1 000		296.40
			1 000	296.40
			1 000	296.40
13/08/2025	15:44:00.458	40		296.15
			40	296.15
			40	296.15
13/08/2025	15:43:51.284	1		296.10
			1	296.10
			1	296.10
13/08/2025	15:43:18.849	10		296.00
			10	296.00
			10	296.00
13/08/2025	15:43:18.770	15		295.90
			15	295.90
			15	295.90
13/08/2025	15:42:17.352	125		295.40
			125	295.40
			125	295.40
13/08/2025	15:42:14.365	1		295.35
			1	295.35
			1	295.35
13/08/2025	15:41:53.231	30		294.80
			30	294.80
			30	294.80
13/08/2025	15:41:40.462	1		294.90
			1	294.90
			1	294.90
13/08/2025	15:40:53.521	2		294.75
			2	294.75
			2	294.75
13/08/2025	15:40:52.379	25		294.75
			25	294.75
			25	294.75
13/08/2025	15:40:51.364	68		294.80
			68	294.80
			68	294.80
13/08/2025	15:40:37.152	20		294.60
			20	294.60
			20	294.60
13/08/2025	15:39:54.158	15		294.90
			15	294.90
			15	294.90
13/08/2025	15:39:46.312	517		295.00
			517	295.00
			517	295.00
13/08/2025	15:38:35.690	1		295.00
			1	295.00
			1	295.00
13/08/2025	15:38:15.514	1		295.10
			1	295.10
			1	295.10
13/08/2025	15:37:29.506	1		294.50
			1	294.50
			1	294.50

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: 1 595.50
Ask: 1 598.00
Volume: 51 280
+1.66%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 19:19:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice