Tradegate Exchange

Tesla Inc.

2156

1828

307.30

Date	Time	Volume	Order Volume	Price
15/05/2025	20:08:56.712	5		307.30
			5	307.30
			5	307.30
15/05/2025	20:07:44.982	6		307.60
			6	307.60
			6	307.60
15/05/2025	20:06:37.072	66		307.40
			66	307.40
			66	307.40
15/05/2025	20:06:20.128	100		307.00
			100	307.00
			100	307.00
15/05/2025	20:06:07.503	12		306.90
			12	306.90
			12	306.90
15/05/2025	20:05:47.781	40		306.85
			40	306.85
			20	306.85
			20	306.85
15/05/2025	20:05:11.055	7		307.65
			7	307.65
			7	307.65
15/05/2025	20:04:43.394	25		307.35
			25	307.35
			25	307.35
15/05/2025	20:01:37.198	1		307.90
			1	307.90
			1	307.90
15/05/2025	20:01:22.095	1		307.90
			1	307.90
			1	307.90
15/05/2025	20:01:18.462	189		307.90
			189	307.90
			189	307.90
15/05/2025	20:01:06.493	7		307.70
			7	307.70
			7	307.70
15/05/2025	20:01:06.356	20		308.05
			20	308.05
			20	308.05
15/05/2025	20:00:47.267	13		307.90
			13	307.90
			13	307.90
15/05/2025	20:00:38.716	1		308.20
			1	308.20
			1	308.20
15/05/2025	20:00:38.237	10		307.90
			10	307.90
			10	307.90
15/05/2025	20:00:11.094	600		307.95
			600	307.95
			600	307.95
15/05/2025	19:59:51.805	1		308.60
			1	308.60
			1	308.60
15/05/2025	19:59:25.544	14		308.25
			14	308.25
			14	308.25
15/05/2025	19:59:07.486	2		308.65
			2	308.65
			2	308.65
15/05/2025	19:58:42.219	3		308.55
			3	308.55
			3	308.55
15/05/2025	19:58:34.530	3		308.35
			3	308.35
			3	308.35
15/05/2025	19:58:29.400	9		308.65
			9	308.65
			9	308.65
15/05/2025	19:57:51.149	3		308.45
			3	308.45
			3	308.45
15/05/2025	19:57:32.193	12		308.30
			12	308.30
			12	308.30
15/05/2025	19:56:56.924	1		308.10
			1	308.10
			1	308.10
15/05/2025	19:56:34.812	188		308.10
			188	308.10
			188	308.10
15/05/2025	19:56:33.522	6		307.80
			6	307.80
			6	307.80
15/05/2025	19:55:20.187	1		308.10
			1	308.10
			1	308.10
15/05/2025	19:54:55.457	9		308.05
			9	308.05
			9	308.05
15/05/2025	19:54:45.441	5		308.10
			5	308.10
			5	308.10
15/05/2025	19:53:28.210	10		307.95
			10	307.95
			10	307.95
15/05/2025	19:52:32.371	1		307.90
			1	307.90
			1	307.90
15/05/2025	19:52:20.397	1		307.85
			1	307.85
			1	307.85
15/05/2025	19:51:38.533	1		308.05
			1	308.05
			1	308.05
15/05/2025	19:50:46.928	4		307.85
			4	307.85
			4	307.85
15/05/2025	19:50:23.626	1		307.50
			1	307.50
			1	307.50
15/05/2025	19:50:16.255	149		307.50
			149	307.50
			149	307.50
15/05/2025	19:50:16.152	25		307.50
			25	307.50
			25	307.50
15/05/2025	19:49:13.896	3		307.85
			3	307.85
			3	307.85
15/05/2025	19:49:09.769	11		307.70
			11	307.70
			11	307.70
15/05/2025	19:49:06.501	13		307.65
			13	307.65
			13	307.65
15/05/2025	19:49:05.590	50		307.70
			50	307.70
			50	307.70
15/05/2025	19:48:46.877	2		308.00
			2	308.00
			2	308.00
15/05/2025	19:48:31.387	188		307.85
			188	307.85
			188	307.85
15/05/2025	19:47:26.130	2		308.15
			2	308.15
			2	308.15
15/05/2025	19:47:18.588	2		308.05
			2	308.05
			2	308.05
15/05/2025	19:46:37.634	1		308.05
			1	308.05
			1	308.05
15/05/2025	19:45:29.549	10		308.35
			10	308.35
			10	308.35
15/05/2025	19:43:19.420	50		308.50
			40	308.50
			10	308.50
			50	308.50
15/05/2025	19:43:16.840	1		308.85
			1	308.85
			1	308.85
15/05/2025	19:42:39.869	6		308.25
			6	308.25
			6	308.25
15/05/2025	19:42:34.869	1		308.60
			1	308.60
			1	308.60
15/05/2025	19:42:32.769	3		308.60
			3	308.60
			3	308.60
15/05/2025	19:42:26.520	1		308.20
			1	308.20
			1	308.20
15/05/2025	19:41:51.789	1		308.65
			1	308.65
			1	308.65
15/05/2025	19:41:06.612	58		308.30
			58	308.30
			58	308.30
15/05/2025	19:39:41.278	2		308.30
			2	308.30
			2	308.30
15/05/2025	19:39:29.917	3		307.85
			3	307.85
			3	307.85
15/05/2025	19:37:51.013	14		308.45
			14	308.45
			14	308.45
15/05/2025	19:36:30.524	40		308.25
			40	308.25
			40	308.25
15/05/2025	19:36:18.239	1		308.75
			1	308.75
			1	308.75
15/05/2025	19:36:05.107	67		308.20
			67	308.20
			67	308.20
15/05/2025	19:35:35.981	1		307.80
			1	307.80
			1	307.80
15/05/2025	19:34:25.362	12		308.15
			12	308.15
			12	308.15
15/05/2025	19:34:25.168	1		308.10
			1	308.10
			1	308.10
15/05/2025	19:34:24.647	1		308.10
			1	308.10
			1	308.10
15/05/2025	19:33:44.609	60		308.65
			60	308.65
			60	308.65
15/05/2025	19:32:08.150	5		308.45
			5	308.45
			5	308.45
15/05/2025	19:32:00.237	1		308.75
			1	308.75
			1	308.75
15/05/2025	19:31:26.376	1		308.80
			1	308.80
			1	308.80
15/05/2025	19:31:06.740	15		308.45
			15	308.45
			15	308.45
15/05/2025	19:30:52.221	5		308.45
			5	308.45
			5	308.45
15/05/2025	19:29:18.720	16		309.25
			16	309.25
			16	309.25
15/05/2025	19:29:14.063	1		308.80
			1	308.80
			1	308.80
15/05/2025	19:28:54.121	30		309.00
			30	309.00
			30	309.00
15/05/2025	19:27:50.691	13		308.70
			13	308.70
			13	308.70
15/05/2025	19:27:26.904	1		308.65
			1	308.65
			1	308.65
15/05/2025	19:27:18.706	52		308.60
			52	308.60
			52	308.60
15/05/2025	19:27:12.013	2		308.80
			2	308.80
			2	308.80
15/05/2025	19:26:46.664	30		308.60
			30	308.60
			30	308.60
15/05/2025	19:25:59.522	17		308.95
			17	308.95
			17	308.95
15/05/2025	19:24:43.431	100		309.15
			100	309.15
			100	309.15
15/05/2025	19:24:39.564	50		309.05
			50	309.05
			50	309.05
15/05/2025	19:24:35.149	1		309.35
			1	309.35
			1	309.35
15/05/2025	19:24:11.964	13		309.15
			13	309.15
			13	309.15
15/05/2025	19:23:53.482	1		309.35
			1	309.35
			1	309.35
15/05/2025	19:23:20.678	1		309.00
			1	309.00
			1	309.00
15/05/2025	19:23:12.530	1		309.20
			1	309.20
			1	309.20
15/05/2025	19:23:12.153	15		309.25
			15	309.25
			15	309.25
15/05/2025	19:22:58.008	1		309.20
			1	309.20
			1	309.20
15/05/2025	19:22:20.421	1		309.00
			1	309.00
			1	309.00
15/05/2025	19:21:50.136	3		309.40
			3	309.40
			3	309.40
15/05/2025	19:21:33.556	300		309.50
			300	309.50
			300	309.50
15/05/2025	19:21:06.280	1		309.25
			1	309.25
			1	309.25
15/05/2025	19:19:47.699	4		308.95
			4	308.95
			4	308.95
15/05/2025	19:18:49.457	59		309.10
			59	309.10
			59	309.10
15/05/2025	19:18:40.545	35		309.00
			10	309.00
			25	309.00
			35	309.00
15/05/2025	19:18:25.165	253		308.85
			253	308.85
			253	308.85
15/05/2025	19:18:04.960	2		309.10
			2	309.10
			2	309.10
15/05/2025	19:16:40.657	30		308.90
			10	308.90
			20	308.90
			30	308.90
15/05/2025	19:16:30.790	20		308.60
			20	308.60
			20	308.60
15/05/2025	19:15:58.067	4		308.10
			4	308.10
			4	308.10
15/05/2025	19:15:33.799	1		308.45
			1	308.45
			1	308.45
15/05/2025	19:15:04.183	2		308.35
			2	308.35
			2	308.35
15/05/2025	19:13:52.718	3		308.00
			3	308.00
			3	308.00
15/05/2025	19:12:38.677	5		307.55
			5	307.55
			5	307.55
15/05/2025	19:11:39.060	4		307.70
			4	307.70
			4	307.70
15/05/2025	19:10:02.507	17		308.25
			17	308.25
			17	308.25
15/05/2025	19:09:59.260	100		308.40
			100	308.40
			100	308.40
15/05/2025	19:09:03.295	1		308.60
			1	308.60
			1	308.60
15/05/2025	19:09:01.997	7		308.65
			7	308.65
			7	308.65
15/05/2025	19:07:53.933	600		309.25
			20	309.25
			580	309.25
			600	309.25
15/05/2025	19:07:53.664	10		308.95
			10	308.95
			10	308.95
15/05/2025	19:07:19.699	4		309.00
			4	309.00
			4	309.00
15/05/2025	19:07:17.285	40		308.95
			40	308.95
			40	308.95
15/05/2025	19:07:14.336	13		308.90
			13	308.90
			13	308.90
15/05/2025	19:07:07.165	4		309.00
			4	309.00
			4	309.00
15/05/2025	19:06:01.231	400		308.05
			400	308.05
			400	308.05
15/05/2025	19:05:04.202	29		308.00
			29	308.00
			29	308.00
15/05/2025	19:04:50.521	3		308.20
			3	308.20
			3	308.20
15/05/2025	19:04:34.205	30		307.70
			30	307.70
			30	307.70
15/05/2025	19:03:49.698	1		307.85
			1	307.85
			1	307.85
15/05/2025	19:03:09.064	16		307.45
			16	307.45
			16	307.45
15/05/2025	19:03:08.986	24		307.45
			24	307.45
			1	307.45
			23	307.45
15/05/2025	19:03:07.842	1		307.80
			1	307.80
			1	307.80
15/05/2025	19:03:04.990	20		307.90
			20	307.90
			20	307.90
15/05/2025	19:02:59.580	9		307.95
			3	307.95
			9	307.95
			6	307.95
15/05/2025	19:02:04.542	1		307.60
			1	307.60
			1	307.60
15/05/2025	19:01:44.917	3		307.75
			3	307.75
			3	307.75
15/05/2025	19:01:29.218	5		307.90
			5	307.90
			5	307.90
15/05/2025	19:01:19.550	5		307.55
			5	307.55
			5	307.55
15/05/2025	19:01:18.450	1		307.85
			1	307.85
			1	307.85
15/05/2025	19:01:17.342	2		307.90
			2	307.90
			2	307.90
15/05/2025	19:01:11.201	34		307.95
			34	307.95
			34	307.95
15/05/2025	19:01:00.068	25		307.90
			25	307.90
			25	307.90
15/05/2025	19:00:16.442	1		308.10
			1	308.10
			1	308.10
15/05/2025	18:59:41.316	10		307.90
			10	307.90
			10	307.90
15/05/2025	18:59:29.993	10		307.80
			10	307.80
			10	307.80
15/05/2025	18:58:30.090	250		307.55
			250	307.55
			250	307.55
15/05/2025	18:58:21.860	30		307.75
			30	307.75
			30	307.75
15/05/2025	18:58:21.385	12		307.75
			12	307.75
			12	307.75
15/05/2025	18:58:03.759	25		307.70
			25	307.70
			25	307.70
15/05/2025	18:57:52.140	47		307.75
			47	307.75
			47	307.75
15/05/2025	18:57:33.599	1		308.05
			1	308.05
			1	308.05
15/05/2025	18:57:05.580	1		308.10
			1	308.10
			1	308.10
15/05/2025	18:56:52.935	1		308.55
			1	308.55
			1	308.55
15/05/2025	18:56:34.228	10		308.15
			10	308.15
			10	308.15
15/05/2025	18:56:10.762	10		308.05
			10	308.05
			10	308.05
15/05/2025	18:56:08.134	56		308.00
			56	308.00
			56	308.00
15/05/2025	18:56:04.598	285		308.20
			285	308.20
			285	308.20
15/05/2025	18:55:42.773	10		308.25
			10	308.25
			10	308.25
15/05/2025	18:55:28.189	1		308.45
			1	308.45
			1	308.45
15/05/2025	18:54:56.083	1		308.35
			1	308.35
			1	308.35
15/05/2025	18:54:49.673	100		308.65
			100	308.65
			100	308.65
15/05/2025	18:54:26.391	2		308.60
			2	308.60
			2	308.60
15/05/2025	18:54:09.420	10		308.25
			10	308.25
			10	308.25
15/05/2025	18:53:34.897	24		308.25
			24	308.25
			24	308.25
15/05/2025	18:53:28.988	30		308.25
			30	308.25
			30	308.25
15/05/2025	18:53:05.669	1		308.25
			1	308.25
			1	308.25
15/05/2025	18:53:01.800	10		308.25
			10	308.25
			10	308.25
15/05/2025	18:52:17.559	11		308.90
			11	308.90
			11	308.90
15/05/2025	18:52:01.612	19		308.40
			19	308.40
			19	308.40
15/05/2025	18:51:55.216	11		308.35
			11	308.35
			11	308.35
15/05/2025	18:51:52.714	29		308.80
			29	308.80
			29	308.80
15/05/2025	18:51:51.457	15		308.80
			15	308.80
			15	308.80
15/05/2025	18:51:41.868	2		308.50
			2	308.50
			2	308.50
15/05/2025	18:51:23.919	36		308.80
			36	308.80
			36	308.80
15/05/2025	18:50:40.668	1		308.85
			1	308.85
			1	308.85
15/05/2025	18:49:54.813	1		308.90
			1	308.90
			1	308.90
15/05/2025	18:49:46.218	10		308.45
			10	308.45
			10	308.45
15/05/2025	18:49:35.093	1		308.70
			1	308.70
			1	308.70
15/05/2025	18:49:19.553	100		308.70
			100	308.70
			100	308.70
15/05/2025	18:49:04.836	5		308.75
			5	308.75
			5	308.75
15/05/2025	18:48:54.216	1		308.75
			1	308.75
			1	308.75
15/05/2025	18:48:31.580	1		308.75
			1	308.75
			1	308.75
15/05/2025	18:47:53.624	3		308.40
			3	308.40
			3	308.40
15/05/2025	18:47:51.877	10		308.45
			10	308.45
			10	308.45
15/05/2025	18:47:21.529	10		308.50
			10	308.50
			10	308.50
15/05/2025	18:47:09.398	35		308.25
			35	308.25
			35	308.25
15/05/2025	18:46:34.116	25		308.30
			25	308.30
			25	308.30
15/05/2025	18:46:33.470	11		307.85
			11	307.85
			11	307.85
15/05/2025	18:46:25.814	5		307.85
			5	307.85
			5	307.85
15/05/2025	18:46:20.148	1		308.15
			1	308.15
			1	308.15
15/05/2025	18:46:18.137	4		308.25
			4	308.25
			4	308.25
15/05/2025	18:46:05.604	7		308.00
			7	308.00
			7	308.00
15/05/2025	18:45:50.977	34		308.00
			10	308.00
			10	308.00
			34	308.00
			13	308.00
			1	308.00
15/05/2025	18:42:35.740	1		307.15
			1	307.15
			1	307.15
15/05/2025	18:42:15.942	250		307.30
			250	307.30
			250	307.30
15/05/2025	18:42:06.916	19		306.75
			19	306.75
			19	306.75
15/05/2025	18:41:03.678	4		307.00
			4	307.00
			4	307.00
15/05/2025	18:40:48.851	1		307.20
			1	307.20
			1	307.20
15/05/2025	18:40:32.612	3		307.20
			3	307.20
			3	307.20
15/05/2025	18:40:17.902	13		307.25
			13	307.25
			13	307.25
15/05/2025	18:40:13.426	3		306.95
			3	306.95
			3	306.95
15/05/2025	18:40:06.338	198		307.00
			198	307.00
			198	307.00
15/05/2025	18:40:05.731	204		307.00
			70	307.00
			204	307.00
			80	307.00
			20	307.00
			24	307.00
			10	307.00
15/05/2025	18:39:55.792	2		307.15
			2	307.15
			2	307.15
15/05/2025	18:39:55.710	1		307.15
			1	307.15
			1	307.15
15/05/2025	18:39:39.062	350		306.85
			350	306.85
			350	306.85
15/05/2025	18:39:37.417	10		306.80
			10	306.80
			10	306.80
15/05/2025	18:39:31.840	20		306.65
			20	306.65
			20	306.65
15/05/2025	18:39:00.255	150		306.75
			150	306.75
			150	306.75
15/05/2025	18:38:51.987	79		306.95
			79	306.95
			79	306.95
15/05/2025	18:38:41.415	35		306.90
			35	306.90
			35	306.90
15/05/2025	18:37:04.116	2		306.40
			2	306.40
			2	306.40
15/05/2025	18:37:02.953	87		306.40
			87	306.40
			87	306.40
15/05/2025	18:35:57.879	1		306.40
			1	306.40
			1	306.40
15/05/2025	18:35:36.631	14		306.45
			14	306.45
			14	306.45
15/05/2025	18:35:23.564	35		305.95
			35	305.95
			35	305.95
15/05/2025	18:34:00.942	1		306.00
			1	306.00
			1	306.00
15/05/2025	18:33:38.627	79		305.75
			79	305.75
			79	305.75
15/05/2025	18:33:22.878	2		306.10
			2	306.10
			2	306.10
15/05/2025	18:33:20.594	4		305.75
			4	305.75
			4	305.75
15/05/2025	18:33:20.091	1		306.05
			1	306.05
			1	306.05
15/05/2025	18:33:18.883	1		306.05
			1	306.05
			1	306.05
15/05/2025	18:32:30.873	4		305.80
			4	305.80
			4	305.80
15/05/2025	18:31:55.560	3		306.05
			3	306.05
			3	306.05
15/05/2025	18:31:26.983	1		306.30
			1	306.30
			1	306.30
15/05/2025	18:31:11.078	1		306.40
			1	306.40
			1	306.40
15/05/2025	18:31:06.230	20		306.15
			20	306.15
			20	306.15
15/05/2025	18:30:49.737	1		306.50
			1	306.50
			1	306.50
15/05/2025	18:30:36.445	5		306.60
			5	306.60
			5	306.60
15/05/2025	18:30:31.028	3		306.30
			3	306.30
			3	306.30
15/05/2025	18:29:58.113	9		306.45
			9	306.45
			9	306.45
15/05/2025	18:29:56.804	227		306.15
			227	306.15
			227	306.15
15/05/2025	18:28:37.565	5		305.70
			5	305.70
			5	305.70
15/05/2025	18:27:52.922	1		306.05
			1	306.05
			1	306.05
15/05/2025	18:27:11.091	50		306.30
			50	306.30
			50	306.30
15/05/2025	18:27:01.911	1		306.20
			1	306.20
			1	306.20
15/05/2025	18:26:19.437	1		306.20
			1	306.20
			1	306.20
15/05/2025	18:25:43.942	1		306.20
			1	306.20
			1	306.20
15/05/2025	18:25:23.989	1		306.25
			1	306.25
			1	306.25
15/05/2025	18:25:20.564	1		305.95
			1	305.95
			1	305.95
15/05/2025	18:24:26.188	14		306.00
			14	306.00
			14	306.00
15/05/2025	18:24:11.838	30		306.35
			30	306.35
			30	306.35
15/05/2025	18:23:57.472	10		306.00
			10	306.00
			10	306.00
15/05/2025	18:23:57.350	10		306.00
			10	306.00
			10	306.00
15/05/2025	18:23:37.904	10		306.50
			10	306.50
			10	306.50
15/05/2025	18:23:32.366	3		306.10
			3	306.10
			3	306.10
15/05/2025	18:23:17.058	30		306.15
			30	306.15
			30	306.15
15/05/2025	18:23:01.355	1		306.25
			1	306.25
			1	306.25
15/05/2025	18:21:41.346	1		306.15
			1	306.15
			1	306.15
15/05/2025	18:21:16.753	22		305.95
			22	305.95
			22	305.95
15/05/2025	18:20:19.983	17		306.10
			17	306.10
			17	306.10
15/05/2025	18:19:57.342	41		306.50
			5	306.50
			36	306.50
			41	306.50
15/05/2025	18:19:51.923	30		306.30
			30	306.30
			30	306.30
15/05/2025	18:18:38.191	2		306.55
			2	306.55
			2	306.55
15/05/2025	18:18:31.866	20		306.45
			20	306.45
			20	306.45
15/05/2025	18:17:57.795	6		306.60
			6	306.60
			6	306.60
15/05/2025	18:16:53.479	15		306.85
			15	306.85
			15	306.85
15/05/2025	18:16:40.643	83		306.50
			83	306.50
			83	306.50
15/05/2025	18:16:37.119	750		306.50
			750	306.50
			750	306.50
15/05/2025	18:15:57.501	250		306.00
			250	306.00
			250	306.00
15/05/2025	18:14:27.735	1 000		306.00
			1 000	306.00
			1 000	306.00
15/05/2025	18:14:21.253	30		305.40
			30	305.40
			30	305.40
15/05/2025	18:13:50.893	10		305.60
			10	305.60
			10	305.60
15/05/2025	18:13:48.987	70		305.60
			70	305.60
			70	305.60
15/05/2025	18:13:36.970	1		305.65
			1	305.65
			1	305.65
15/05/2025	18:13:03.575	5		305.10
			5	305.10
			5	305.10
15/05/2025	18:12:21.674	132		305.20
			132	305.20
			132	305.20
15/05/2025	18:12:05.112	1		305.40
			1	305.40
			1	305.40
15/05/2025	18:11:54.593	66		305.45
			66	305.45
			66	305.45
15/05/2025	18:11:23.835	10		305.60
			10	305.60
			10	305.60
15/05/2025	18:10:13.459	2		305.30
			2	305.30
			2	305.30
15/05/2025	18:09:28.080	1		305.35
			1	305.35
			1	305.35
15/05/2025	18:09:23.821	26		305.00
			4	305.00
			22	305.00
			26	305.00
15/05/2025	18:09:00.446	235		305.00
			100	305.00
			135	305.00
			235	305.00
15/05/2025	18:08:14.617	3		304.70
			3	304.70
			3	304.70
15/05/2025	18:08:03.453	1		304.80
			1	304.80
			1	304.80
15/05/2025	18:07:54.091	1		304.80
			1	304.80
			1	304.80
15/05/2025	18:07:31.859	1		304.90
			1	304.90
			1	304.90
15/05/2025	18:06:50.308	1		304.95
			1	304.95
			1	304.95
15/05/2025	18:06:04.117	1		304.25
			1	304.25
			1	304.25
15/05/2025	18:01:56.909	3		303.95
			3	303.95
			3	303.95
15/05/2025	18:01:45.834	1		304.55
			1	304.55
			1	304.55
15/05/2025	18:01:04.973	1		304.60
			1	304.60
			1	304.60
15/05/2025	18:00:48.257	4		304.25
			4	304.25
			4	304.25
15/05/2025	18:00:45.619	3		304.60
			3	304.60
			3	304.60
15/05/2025	18:00:23.793	14		304.25
			14	304.25
			14	304.25
15/05/2025	18:00:11.483	12		303.95
			12	303.95
			12	303.95
15/05/2025	17:59:32.444	20		303.90
			20	303.90
			20	303.90
15/05/2025	17:59:17.086	1		303.95
			1	303.95
			1	303.95
15/05/2025	17:59:14.391	3		304.00
			3	304.00
			3	304.00
15/05/2025	17:58:28.582	2		304.20
			2	304.20
			2	304.20
15/05/2025	17:57:46.414	2		304.30
			2	304.30
			2	304.30
15/05/2025	17:56:54.064	20		303.80
			20	303.80
			20	303.80
15/05/2025	17:56:44.577	10		303.90
			10	303.90
			10	303.90
15/05/2025	17:56:39.176	13		304.05
			13	304.05
			13	304.05
15/05/2025	17:56:36.150	4		303.70
			4	303.70
			4	303.70
15/05/2025	17:56:36.056	1		303.70
			1	303.70
			1	303.70
15/05/2025	17:55:24.641	7		304.10
			7	304.10
			7	304.10
15/05/2025	17:54:40.252	2		304.50
			2	304.50
			2	304.50
15/05/2025	17:54:38.110	165		304.15
			165	304.15
			165	304.15
15/05/2025	17:54:25.675	3		304.50
			3	304.50
			3	304.50
15/05/2025	17:54:24.773	10		304.15
			10	304.15
			10	304.15
15/05/2025	17:53:25.771	100		304.25
			100	304.25
			100	304.25
15/05/2025	17:53:13.039	2		304.10
			2	304.10
			2	304.10
15/05/2025	17:51:51.558	200		304.15
			200	304.15
			200	304.15
15/05/2025	17:51:47.353	5		304.10
			5	304.10
			5	304.10
15/05/2025	17:50:59.797	2		303.95
			2	303.95
			2	303.95
15/05/2025	17:50:55.470	4		303.95
			4	303.95
			4	303.95
15/05/2025	17:50:43.671	36		304.00
			36	304.00
			36	304.00
15/05/2025	17:50:20.989	50		304.40
			50	304.40
			50	304.40
15/05/2025	17:50:07.162	1		304.25
			1	304.25
			1	304.25
15/05/2025	17:49:37.754	10		304.60
			10	304.60
			10	304.60
15/05/2025	17:49:19.824	10		304.45
			10	304.45
			10	304.45
15/05/2025	17:47:55.288	50		304.85
			50	304.85
			50	304.85
15/05/2025	17:47:27.389	3		304.65
			3	304.65
			3	304.65
15/05/2025	17:47:19.294	11		304.45
			11	304.45
			11	304.45
15/05/2025	17:46:35.094	7		304.80
			7	304.80
			7	304.80
15/05/2025	17:46:24.436	11		305.10
			11	305.10
			11	305.10
15/05/2025	17:46:20.234	50		305.05
			50	305.05
			50	305.05
15/05/2025	17:45:31.164	100		305.25
			100	305.25
			100	305.25
15/05/2025	17:44:28.254	125		305.00
			30	305.00
			125	305.00
			7	305.00
			50	305.00
			8	305.00
			30	305.00
15/05/2025	17:44:22.708	1		304.80
			1	304.80
			1	304.80
15/05/2025	17:44:08.900	40		304.40
			40	304.40
			40	304.40
15/05/2025	17:43:18.943	5		303.85
			5	303.85
			5	303.85
15/05/2025	17:42:43.396	1		304.00
			1	304.00
			1	304.00
15/05/2025	17:42:34.744	1		304.10
			1	304.10
			1	304.10
15/05/2025	17:41:51.940	5		303.70
			5	303.70
			5	303.70
15/05/2025	17:41:21.450	100		304.05
			100	304.05
			100	304.05
15/05/2025	17:40:15.181	1		304.20
			1	304.20
			1	304.20
15/05/2025	17:39:54.284	138		304.00
			138	304.00
			138	304.00
15/05/2025	17:36:33.373	10		303.75
			10	303.75
			10	303.75
15/05/2025	17:35:51.843	1		303.55
			1	303.55
			1	303.55
15/05/2025	17:35:46.549	8		303.50
			8	303.50
			8	303.50

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: 1 677.50
Ask: 1 678.00
Volume: 82 348
+4.97%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 20:09:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice