Tradegate Exchange

Tesla Inc.

946

881

244.25

Date	Time	Volume	Order Volume	Price
07/05/2025	21:59:18.253	41		244.25
			41	244.25
			41	244.25
07/05/2025	21:59:06.342	41		244.25
			41	244.25
			41	244.25
07/05/2025	21:58:55.779	10		244.20
			10	244.20
			10	244.20
07/05/2025	21:58:50.592	1		244.25
			1	244.25
			1	244.25
07/05/2025	21:58:45.592	10		244.20
			10	244.20
			10	244.20
07/05/2025	21:58:35.538	41		244.25
			41	244.25
			41	244.25
07/05/2025	21:58:15.608	41		244.25
			41	244.25
			41	244.25
07/05/2025	21:58:13.861	41		244.25
			41	244.25
			41	244.25
07/05/2025	21:58:11.632	41		244.25
			41	244.25
			41	244.25
07/05/2025	21:58:05.609	10		244.55
			10	244.55
			10	244.55
07/05/2025	21:57:32.837	2		244.30
			2	244.30
			2	244.30
07/05/2025	21:57:03.139	9		244.25
			9	244.25
			9	244.25
07/05/2025	21:56:37.498	4		244.35
			4	244.35
			4	244.35
07/05/2025	21:56:17.210	30		244.45
			30	244.45
			30	244.45
07/05/2025	21:55:10.940	6		243.45
			6	243.45
			6	243.45
07/05/2025	21:54:59.101	9		244.00
			9	244.00
			9	244.00
07/05/2025	21:53:02.346	3		243.95
			3	243.95
			3	243.95
07/05/2025	21:50:39.798	40		242.00
			40	242.00
			40	242.00
07/05/2025	21:48:37.672	5		243.05
			5	243.05
			5	243.05
07/05/2025	21:48:01.277	25		243.20
			25	243.20
			25	243.20
07/05/2025	21:47:14.418	50		243.25
			50	243.25
			50	243.25
07/05/2025	21:45:33.666	100		244.35
			100	244.35
			100	244.35
07/05/2025	21:45:02.406	26		244.15
			26	244.15
			26	244.15
07/05/2025	21:44:57.084	25		244.00
			25	244.00
			25	244.00
07/05/2025	21:44:23.176	100		243.90
			100	243.90
			14	243.90
			86	243.90
07/05/2025	21:44:01.858	51		244.55
			51	244.55
			51	244.55
07/05/2025	21:43:07.555	106		245.00
			106	245.00
			38	245.00
			30	245.00
			25	245.00
			13	245.00
07/05/2025	21:43:05.862	40		244.95
			40	244.95
			30	244.95
			10	244.95
07/05/2025	21:42:55.756	106		244.65
			106	244.65
			106	244.65
07/05/2025	21:42:50.403	160		244.60
			160	244.60
			160	244.60
07/05/2025	21:42:41.675	25		244.40
			25	244.40
			25	244.40
07/05/2025	21:42:40.399	860		244.50
			860	244.50
			860	244.50
07/05/2025	21:42:11.522	27		244.00
			27	244.00
			10	244.00
			7	244.00
			10	244.00
07/05/2025	21:42:01.818	35		243.40
			35	243.40
			35	243.40
07/05/2025	21:41:57.811	4		243.15
			4	243.15
			4	243.15
07/05/2025	21:41:36.787	10		242.35
			10	242.35
			10	242.35
07/05/2025	21:40:59.158	2		241.90
			2	241.90
			2	241.90
07/05/2025	21:40:07.971	2		241.80
			2	241.80
			2	241.80
07/05/2025	21:38:20.193	1 000		241.70
			1 000	241.70
			900	241.70
			100	241.70
07/05/2025	21:30:04.792	13		241.15
			13	241.15
			13	241.15
07/05/2025	21:29:18.457	100		241.35
			100	241.35
			100	241.35
07/05/2025	21:28:55.811	1 000		241.35
			1 000	241.35
			1 000	241.35
07/05/2025	21:28:31.127	25		241.50
			25	241.50
			25	241.50
07/05/2025	21:27:31.860	20		241.40
			20	241.40
			20	241.40
07/05/2025	21:26:32.323	4		241.70
			4	241.70
			4	241.70
07/05/2025	21:26:07.214	20		241.80
			20	241.80
			20	241.80
07/05/2025	21:25:26.506	75		241.90
			75	241.90
			75	241.90
07/05/2025	21:24:26.560	45		242.35
			45	242.35
			45	242.35
07/05/2025	21:24:08.043	40		242.25
			40	242.25
			40	242.25
07/05/2025	21:19:45.371	45		242.70
			45	242.70
			45	242.70
07/05/2025	21:15:13.417	1		242.85
			1	242.85
			1	242.85
07/05/2025	21:14:25.601	92		242.90
			92	242.90
			92	242.90
07/05/2025	21:11:17.084	75		242.45
			75	242.45
			75	242.45
07/05/2025	21:10:14.238	300		243.05
			300	243.05
			300	243.05
07/05/2025	21:10:03.098	1		243.00
			1	243.00
			1	243.00
07/05/2025	21:09:15.337	1		243.40
			1	243.40
			1	243.40
07/05/2025	21:08:12.595	100		243.00
			100	243.00
			100	243.00
07/05/2025	21:07:16.008	1 000		243.00
			950	243.00
			1 000	243.00
			50	243.00
07/05/2025	21:04:28.740	18		243.05
			18	243.05
			18	243.05
07/05/2025	21:03:33.108	5		243.35
			5	243.35
			5	243.35
07/05/2025	21:03:13.074	75		242.65
			75	242.65
			75	242.65
07/05/2025	21:01:02.498	124		243.00
			124	243.00
			124	243.00
07/05/2025	21:00:35.962	50		243.00
			50	243.00
			50	243.00
07/05/2025	21:00:13.961	75		242.65
			75	242.65
			75	242.65
07/05/2025	20:58:24.952	5		243.50
			5	243.50
			5	243.50
07/05/2025	20:57:27.557	12		242.80
			12	242.80
			12	242.80
07/05/2025	20:56:58.845	8		242.50
			8	242.50
			8	242.50
07/05/2025	20:51:40.966	204		241.40
			204	241.40
			204	241.40
07/05/2025	20:48:59.035	25		241.20
			25	241.20
			25	241.20
07/05/2025	20:48:03.366	28		242.10
			28	242.10
			28	242.10
07/05/2025	20:47:28.551	100		242.40
			100	242.40
			100	242.40
07/05/2025	20:46:50.651	375		242.25
			375	242.25
			375	242.25
07/05/2025	20:45:13.559	1		242.40
			1	242.40
			1	242.40
07/05/2025	20:44:58.545	20		242.40
			20	242.40
			20	242.40
07/05/2025	20:44:28.122	1		242.40
			1	242.40
			1	242.40
07/05/2025	20:42:22.543	5		242.40
			5	242.40
			5	242.40
07/05/2025	20:41:23.127	50		242.00
			50	242.00
			50	242.00
07/05/2025	20:41:17.999	5		242.10
			5	242.10
			5	242.10
07/05/2025	20:38:29.425	20		241.80
			20	241.80
			20	241.80
07/05/2025	20:38:12.254	10		242.15
			10	242.15
			10	242.15
07/05/2025	20:37:27.072	25		242.30
			25	242.30
			25	242.30
07/05/2025	20:36:03.731	42		241.55
			42	241.55
			42	241.55
07/05/2025	20:35:50.548	3		241.25
			3	241.25
			3	241.25
07/05/2025	20:35:43.611	2		241.65
			2	241.65
			2	241.65
07/05/2025	20:34:41.513	40		241.90
			40	241.90
			40	241.90
07/05/2025	20:33:53.119	4		242.00
			4	242.00
			4	242.00
07/05/2025	20:32:43.241	4		241.95
			4	241.95
			4	241.95
07/05/2025	20:31:42.117	20		241.40
			20	241.40
			20	241.40
07/05/2025	20:30:18.677	1		240.60
			1	240.60
			1	240.60
07/05/2025	20:29:51.705	84		240.65
			84	240.65
			84	240.65
07/05/2025	20:28:23.041	1		241.10
			1	241.10
			1	241.10
07/05/2025	20:27:18.950	100		240.75
			100	240.75
			100	240.75
07/05/2025	20:27:17.232	1		240.95
			1	240.95
			1	240.95
07/05/2025	20:26:44.723	13		240.70
			13	240.70
			13	240.70
07/05/2025	20:26:06.935	45		240.70
			45	240.70
			45	240.70
07/05/2025	20:23:33.327	250		240.20
			250	240.20
			250	240.20
07/05/2025	20:23:31.571	37		240.45
			37	240.45
			37	240.45
07/05/2025	20:23:08.635	175		240.50
			175	240.50
			175	240.50
07/05/2025	20:22:05.016	124		240.40
			124	240.40
			124	240.40
07/05/2025	20:21:11.520	20		240.75
			20	240.75
			20	240.75
07/05/2025	20:20:58.156	38		240.35
			38	240.35
			38	240.35
07/05/2025	20:19:38.275	25		239.75
			25	239.75
			25	239.75
07/05/2025	20:18:58.521	1		239.90
			1	239.90
			1	239.90
07/05/2025	20:18:04.696	100		239.85
			100	239.85
			100	239.85
07/05/2025	20:17:42.721	5		239.75
			5	239.75
			5	239.75
07/05/2025	20:17:13.986	1		239.00
			1	239.00
			1	239.00
07/05/2025	20:17:13.202	50		239.00
			50	239.00
			50	239.00
07/05/2025	20:16:59.281	84		239.10
			84	239.10
			84	239.10
07/05/2025	20:16:49.043	4		238.80
			4	238.80
			4	238.80
07/05/2025	20:16:23.058	1		238.95
			1	238.95
			1	238.95
07/05/2025	20:16:22.218	25		238.95
			25	238.95
			25	238.95
07/05/2025	20:14:26.576	50		239.65
			50	239.65
			50	239.65
07/05/2025	20:13:15.267	5		239.70
			5	239.70
			5	239.70
07/05/2025	20:12:54.997	25		239.35
			25	239.35
			25	239.35
07/05/2025	20:12:37.022	1		239.40
			1	239.40
			1	239.40
07/05/2025	20:12:15.023	4		239.45
			4	239.45
			4	239.45
07/05/2025	20:11:57.486	3		239.50
			3	239.50
			3	239.50
07/05/2025	20:11:48.903	1		239.85
			1	239.85
			1	239.85
07/05/2025	20:11:28.347	3		239.85
			3	239.85
			3	239.85
07/05/2025	20:10:53.617	20		239.25
			20	239.25
			20	239.25
07/05/2025	20:10:46.824	10		239.70
			10	239.70
			10	239.70
07/05/2025	20:10:34.674	1		239.50
			1	239.50
			1	239.50
07/05/2025	20:10:25.631	50		239.50
			50	239.50
			50	239.50
07/05/2025	20:10:18.565	7		239.60
			7	239.60
			7	239.60
07/05/2025	20:09:54.818	1		239.25
			1	239.25
			1	239.25
07/05/2025	20:09:50.364	1		239.15
			1	239.15
			1	239.15
07/05/2025	20:09:20.507	1		239.10
			1	239.10
			1	239.10
07/05/2025	20:08:53.746	7		238.60
			7	238.60
			7	238.60
07/05/2025	20:08:40.155	1		238.80
			1	238.80
			1	238.80
07/05/2025	20:08:22.144	5		238.65
			5	238.65
			5	238.65
07/05/2025	20:07:33.937	18		239.05
			18	239.05
			18	239.05
07/05/2025	20:07:11.326	4		238.75
			4	238.75
			4	238.75
07/05/2025	20:07:11.136	213		238.75
			5	238.75
			9	238.75
			100	238.75
			20	238.75
			14	238.75
			213	238.75
			45	238.75
			20	238.75
07/05/2025	20:07:10.951	64		239.00
			64	239.00
			30	239.00
			24	239.00
			10	239.00
07/05/2025	20:07:04.530	5		239.20
			5	239.20
			5	239.20
07/05/2025	20:07:02.182	100		239.40
			100	239.40
			100	239.40
07/05/2025	20:06:58.345	4		239.60
			4	239.60
			4	239.60
07/05/2025	20:06:48.233	130		239.60
			130	239.60
			130	239.60
07/05/2025	20:06:28.485	13		240.00
			13	240.00
			3	240.00
			10	240.00
07/05/2025	20:06:12.333	50		240.50
			50	240.50
			50	240.50
07/05/2025	20:06:01.083	100		240.80
			100	240.80
			100	240.80
07/05/2025	20:05:04.590	3		241.70
			3	241.70
			3	241.70
07/05/2025	20:05:01.466	39		241.65
			39	241.65
			39	241.65
07/05/2025	20:01:00.054	5		242.55
			5	242.55
			5	242.55
07/05/2025	19:58:50.516	100		241.80
			100	241.80
			100	241.80
07/05/2025	19:54:47.578	17		241.75
			17	241.75
			17	241.75
07/05/2025	19:54:28.257	22		241.65
			22	241.65
			22	241.65
07/05/2025	19:53:05.253	70		241.95
			70	241.95
			70	241.95
07/05/2025	19:53:05.112	4		242.20
			4	242.20
			4	242.20
07/05/2025	19:52:01.640	73		242.55
			73	242.55
			73	242.55
07/05/2025	19:51:59.925	4		242.60
			4	242.60
			4	242.60
07/05/2025	19:51:48.625	70		242.40
			70	242.40
			70	242.40
07/05/2025	19:49:05.315	60		242.85
			60	242.85
			60	242.85
07/05/2025	19:48:52.380	1		243.30
			1	243.30
			1	243.30
07/05/2025	19:48:14.136	1		243.30
			1	243.30
			1	243.30
07/05/2025	19:47:24.821	1		243.25
			1	243.25
			1	243.25
07/05/2025	19:41:42.570	1		242.15
			1	242.15
			1	242.15
07/05/2025	19:39:26.736	100		242.50
			100	242.50
			100	242.50
07/05/2025	19:38:22.184	1		242.35
			1	242.35
			1	242.35
07/05/2025	19:37:21.254	2		242.55
			2	242.55
			2	242.55
07/05/2025	19:32:56.637	1		242.85
			1	242.85
			1	242.85
07/05/2025	19:32:49.488	24		242.75
			24	242.75
			24	242.75
07/05/2025	19:32:39.984	7		243.05
			5	243.05
			7	243.05
			2	243.05
07/05/2025	19:31:59.782	5		242.85
			5	242.85
			5	242.85
07/05/2025	19:31:19.534	4		242.95
			4	242.95
			4	242.95
07/05/2025	19:30:15.499	8		242.80
			8	242.80
			8	242.80
07/05/2025	19:27:13.695	2		242.70
			2	242.70
			2	242.70
07/05/2025	19:26:27.382	10		242.60
			10	242.60
			10	242.60
07/05/2025	19:24:42.444	84		242.60
			84	242.60
			84	242.60
07/05/2025	19:18:17.795	60		242.15
			60	242.15
			60	242.15
07/05/2025	19:16:49.205	5		242.40
			5	242.40
			5	242.40
07/05/2025	19:16:25.954	17		242.40
			17	242.40
			17	242.40
07/05/2025	19:15:11.549	9		242.40
			9	242.40
			9	242.40
07/05/2025	19:13:37.251	10		241.90
			10	241.90
			10	241.90
07/05/2025	19:12:05.245	3		241.75
			3	241.75
			3	241.75
07/05/2025	19:11:40.499	9		241.65
			9	241.65
			9	241.65
07/05/2025	19:11:06.052	4		241.90
			4	241.90
			4	241.90
07/05/2025	19:10:01.139	15		241.65
			15	241.65
			15	241.65
07/05/2025	19:08:02.798	3		241.95
			3	241.95
			3	241.95
07/05/2025	19:04:24.478	2		241.85
			2	241.85
			2	241.85
07/05/2025	19:04:02.173	1		241.85
			1	241.85
			1	241.85
07/05/2025	19:03:29.820	30		241.50
			30	241.50
			30	241.50
07/05/2025	18:57:08.306	20		242.00
			20	242.00
			20	242.00
07/05/2025	18:54:11.243	4		241.70
			4	241.70
			4	241.70
07/05/2025	18:52:19.443	90		241.30
			90	241.30
			90	241.30
07/05/2025	18:51:33.786	1		241.40
			1	241.40
			1	241.40
07/05/2025	18:46:57.101	50		241.50
			50	241.50
			50	241.50
07/05/2025	18:44:36.609	1		241.65
			1	241.65
			1	241.65
07/05/2025	18:43:41.254	8		241.60
			8	241.60
			8	241.60
07/05/2025	18:43:16.083	10		241.45
			10	241.45
			10	241.45
07/05/2025	18:43:13.083	1		241.45
			1	241.45
			1	241.45
07/05/2025	18:42:31.632	1		241.70
			1	241.70
			1	241.70
07/05/2025	18:42:27.250	219		241.60
			219	241.60
			219	241.60
07/05/2025	18:42:06.181	110		241.55
			110	241.55
			110	241.55
07/05/2025	18:42:05.413	1 000		241.55
			1 000	241.55
			1 000	241.55
07/05/2025	18:41:54.448	912		241.50
			912	241.50
			912	241.50
07/05/2025	18:41:39.503	14		241.30
			14	241.30
			14	241.30
07/05/2025	18:41:13.526	50		241.15
			50	241.15
			50	241.15
07/05/2025	18:41:03.676	1		241.05
			1	241.05
			1	241.05
07/05/2025	18:40:25.045	150		241.00
			150	241.00
			150	241.00
07/05/2025	18:37:51.377	30		240.80
			30	240.80
			20	240.80
			10	240.80
07/05/2025	18:37:36.225	1		240.80
			1	240.80
			1	240.80
07/05/2025	18:36:02.689	3		240.85
			3	240.85
			3	240.85
07/05/2025	18:34:55.418	2		240.90
			2	240.90
			2	240.90
07/05/2025	18:33:57.984	1		240.90
			1	240.90
			1	240.90
07/05/2025	18:32:18.388	5		240.75
			5	240.75
			5	240.75
07/05/2025	18:31:40.711	10		240.40
			10	240.40
			10	240.40
07/05/2025	18:29:51.522	3		240.20
			3	240.20
			3	240.20
07/05/2025	18:29:12.524	20		240.45
			20	240.45
			20	240.45
07/05/2025	18:29:11.063	9		240.40
			9	240.40
			9	240.40
07/05/2025	18:27:57.374	20		240.65
			20	240.65
			20	240.65
07/05/2025	18:25:59.155	1		241.05
			1	241.05
			1	241.05
07/05/2025	18:24:51.153	929		241.00
			929	241.00
			929	241.00
07/05/2025	18:23:01.765	5		240.70
			5	240.70
			5	240.70
07/05/2025	18:22:40.557	15		240.75
			15	240.75
			15	240.75
07/05/2025	18:22:29.049	1		241.15
			1	241.15
			1	241.15
07/05/2025	18:20:39.443	50		241.50
			50	241.50
			50	241.50
07/05/2025	18:20:34.905	100		241.30
			100	241.30
			100	241.30
07/05/2025	18:19:58.568	1		241.35
			1	241.35
			1	241.35
07/05/2025	18:19:17.803	1		240.50
			1	240.50
			1	240.50
07/05/2025	18:19:07.936	1		240.70
			1	240.70
			1	240.70
07/05/2025	18:19:06.095	70		240.70
			70	240.70
			70	240.70
07/05/2025	18:17:40.059	2		240.35
			2	240.35
			2	240.35
07/05/2025	18:16:34.862	24		240.20
			24	240.20
			24	240.20
07/05/2025	18:15:35.072	73		240.50
			73	240.50
			73	240.50
07/05/2025	18:15:12.582	1		240.75
			1	240.75
			1	240.75
07/05/2025	18:15:04.690	67		240.45
			67	240.45
			67	240.45
07/05/2025	18:10:35.772	20		241.00
			20	241.00
			20	241.00
07/05/2025	18:07:04.044	35		240.45
			35	240.45
			35	240.45
07/05/2025	18:05:58.595	40		240.85
			40	240.85
			40	240.85
07/05/2025	18:03:35.490	3		240.25
			3	240.25
			3	240.25
07/05/2025	18:03:09.927	5		240.65
			3	240.65
			2	240.65
			5	240.65
07/05/2025	18:02:57.334	5		240.60
			5	240.60
			5	240.60
07/05/2025	18:02:41.287	18		240.25
			18	240.25
			18	240.25
07/05/2025	18:02:15.757	5		240.55
			5	240.55
			5	240.55
07/05/2025	17:59:07.749	33		240.70
			33	240.70
			33	240.70
07/05/2025	17:58:05.482	9		241.00
			4	241.00
			9	241.00
			5	241.00
07/05/2025	17:57:27.700	1		241.15
			1	241.15
			1	241.15
07/05/2025	17:57:11.489	1		241.10
			1	241.10
			1	241.10
07/05/2025	17:55:31.467	1		240.95
			1	240.95
			1	240.95
07/05/2025	17:50:39.467	28		239.80
			8	239.80
			20	239.80
			28	239.80
07/05/2025	17:50:39.306	438		240.00
			10	240.00
			175	240.00
			70	240.00
			2	240.00
			2	240.00
			38	240.00
			6	240.00
			45	240.00
			20	240.00
			438	240.00
			20	240.00
			50	240.00
07/05/2025	17:48:30.810	13		240.50
			13	240.50
			13	240.50
07/05/2025	17:48:15.442	100		240.60
			100	240.60
			100	240.60
07/05/2025	17:45:21.995	25		241.10
			25	241.10
			25	241.10
07/05/2025	17:42:32.312	36		240.95
			36	240.95
			36	240.95
07/05/2025	17:42:05.310	20		240.65
			20	240.65
			20	240.65
07/05/2025	17:41:26.329	3		240.30
			3	240.30
			3	240.30
07/05/2025	17:40:45.976	15		240.65
			15	240.65
			15	240.65
07/05/2025	17:39:33.103	390		240.30
			390	240.30
			390	240.30
07/05/2025	17:39:23.607	124		240.25
			124	240.25
			124	240.25
07/05/2025	17:39:16.351	1 000		240.25
			1 000	240.25
			1 000	240.25
07/05/2025	17:38:26.518	1		240.50
			1	240.50
			1	240.50
07/05/2025	17:37:32.478	1		240.30
			1	240.30
			1	240.30
07/05/2025	17:36:46.800	22		240.05
			22	240.05
			22	240.05
07/05/2025	17:36:13.323	912		240.40
			912	240.40
			912	240.40
07/05/2025	17:32:21.120	1		241.05
			1	241.05
			1	241.05
07/05/2025	17:31:51.357	25		241.20
			25	241.20
			25	241.20
07/05/2025	17:28:59.324	84		240.80
			84	240.80
			84	240.80
07/05/2025	17:28:48.632	50		240.85
			50	240.85
			50	240.85
07/05/2025	17:27:16.693	50		241.40
			50	241.40
			50	241.40
07/05/2025	17:26:37.564	6		241.30
			6	241.30
			6	241.30
07/05/2025	17:26:17.191	300		241.25
			300	241.25
			300	241.25
07/05/2025	17:25:44.617	18		241.20
			18	241.20
			18	241.20
07/05/2025	17:25:38.404	219		241.40
			219	241.40
			219	241.40
07/05/2025	17:23:41.619	10		241.65
			10	241.65
			10	241.65
07/05/2025	17:20:52.747	10		241.20
			10	241.20
			10	241.20
07/05/2025	17:20:04.856	9		241.15
			9	241.15
			9	241.15
07/05/2025	17:19:18.054	1		241.05
			1	241.05
			1	241.05
07/05/2025	17:17:36.461	9		241.15
			9	241.15
			9	241.15
07/05/2025	17:17:09.196	100		240.85
			100	240.85
			100	240.85
07/05/2025	17:15:49.068	50		240.80
			50	240.80
			50	240.80
07/05/2025	17:15:29.435	25		240.80
			25	240.80
			25	240.80
07/05/2025	17:13:34.402	2		240.70
			2	240.70
			2	240.70
07/05/2025	17:13:28.331	10		240.70
			10	240.70
			10	240.70
07/05/2025	17:12:18.438	60		240.95
			60	240.95
			60	240.95
07/05/2025	17:09:37.738	1		240.70
			1	240.70
			1	240.70
07/05/2025	17:07:34.336	6		240.65
			6	240.65
			6	240.65
07/05/2025	17:06:59.842	1		240.80
			1	240.80
			1	240.80
07/05/2025	17:06:56.010	20		240.80
			20	240.80
			20	240.80
07/05/2025	17:06:34.417	18		240.50
			18	240.50
			18	240.50
07/05/2025	17:06:33.520	2		240.65
			2	240.65
			2	240.65
07/05/2025	17:06:24.800	4		240.70
			4	240.70
			4	240.70
07/05/2025	17:06:20.692	40		240.80
			40	240.80
			40	240.80
07/05/2025	17:05:10.167	1		240.60
			1	240.60
			1	240.60
07/05/2025	17:05:06.599	90		240.60
			90	240.60
			90	240.60
07/05/2025	17:04:29.827	1		240.65
			1	240.65
			1	240.65
07/05/2025	17:03:19.324	50		240.30
			50	240.30
			50	240.30
07/05/2025	17:03:13.932	1		240.25
			1	240.25
			1	240.25
07/05/2025	17:01:37.994	6		240.45
			6	240.45
			6	240.45
07/05/2025	17:01:27.940	5		240.30
			5	240.30
			5	240.30
07/05/2025	17:01:05.945	100		240.60
			100	240.60
			100	240.60
07/05/2025	17:00:59.992	4		240.80
			4	240.80
			4	240.80
07/05/2025	16:59:01.353	1		241.10
			1	241.10
			1	241.10
07/05/2025	16:57:46.873	50		241.00
			50	241.00
			50	241.00
07/05/2025	16:57:38.297	15		241.00
			15	241.00
			15	241.00
07/05/2025	16:57:36.530	20		241.10
			20	241.10
			20	241.10
07/05/2025	16:57:20.261	10		240.90
			10	240.90
			10	240.90
07/05/2025	16:57:04.696	515		241.00
			505	241.00
			515	241.00
			5	241.00
			5	241.00
07/05/2025	16:57:03.765	100		241.10
			100	241.10
			100	241.10
07/05/2025	16:56:50.476	10		241.35
			10	241.35
			10	241.35
07/05/2025	16:56:00.670	1		241.50
			1	241.50
			1	241.50
07/05/2025	16:55:12.151	70		241.70
			70	241.70
			70	241.70
07/05/2025	16:54:18.383	10		241.45
			10	241.45
			10	241.45
07/05/2025	16:54:04.002	1		241.55
			1	241.55
			1	241.55
07/05/2025	16:53:38.084	2		241.80
			2	241.80
			2	241.80
07/05/2025	16:53:11.700	3		241.90
			3	241.90
			3	241.90
07/05/2025	16:52:40.179	1		241.55
			1	241.55
			1	241.55
07/05/2025	16:52:08.661	54		242.00
			54	242.00
			50	242.00
			4	242.00
07/05/2025	16:50:33.270	100		242.60
			100	242.60
			100	242.60
07/05/2025	16:49:58.254	50		242.35
			50	242.35
			50	242.35
07/05/2025	16:48:42.057	10		242.70
			10	242.70
			10	242.70
07/05/2025	16:48:09.445	10		242.80
			10	242.80
			10	242.80
07/05/2025	16:46:18.011	21		242.80
			21	242.80
			21	242.80
07/05/2025	16:45:54.582	1		243.00
			1	243.00
			1	243.00
07/05/2025	16:44:45.824	4		242.80
			4	242.80
			4	242.80
07/05/2025	16:43:16.249	7		243.15
			7	243.15
			7	243.15
07/05/2025	16:41:28.956	70		243.10
			70	243.10
			70	243.10
07/05/2025	16:41:00.263	60		243.25
			60	243.25
			60	243.25
07/05/2025	16:40:36.814	82		243.50
			82	243.50
			82	243.50
07/05/2025	16:40:14.957	25		243.65
			25	243.65
			25	243.65
07/05/2025	16:39:48.568	14		243.50
			14	243.50
			14	243.50

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: 1 648.00
Ask: 1 652.50
Volume: 89 776
+0.06%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice