Tradegate Exchange

Tesla Inc.

552

526

241.80

Date	Time	Volume	Order Volume	Price
07/05/2025	16:13:28.685	20		241.80
			20	241.80
			20	241.80
07/05/2025	16:12:33.005	218		242.10
			218	242.10
			218	242.10
07/05/2025	16:12:32.917	860		242.20
			860	242.20
			860	242.20
07/05/2025	16:11:36.941	1		242.15
			1	242.15
			1	242.15
07/05/2025	16:11:30.978	183		242.25
			183	242.25
			183	242.25
07/05/2025	16:10:45.310	1		242.40
			1	242.40
			1	242.40
07/05/2025	16:09:44.422	25		242.70
			25	242.70
			25	242.70
07/05/2025	16:09:44.327	50		242.80
			50	242.80
			50	242.80
07/05/2025	16:09:26.587	1		242.85
			1	242.85
			1	242.85
07/05/2025	16:08:48.568	14		242.70
			14	242.70
			14	242.70
07/05/2025	16:08:32.236	217		242.60
			217	242.60
			217	242.60
07/05/2025	16:06:29.046	4		242.20
			4	242.20
			4	242.20
07/05/2025	16:06:04.066	2		242.10
			2	242.10
			2	242.10
07/05/2025	16:05:56.889	40		242.10
			40	242.10
			40	242.10
07/05/2025	16:05:56.469	217		242.10
			217	242.10
			217	242.10
07/05/2025	16:05:37.053	4		242.65
			4	242.65
			4	242.65
07/05/2025	16:04:20.658	10		242.20
			10	242.20
			10	242.20
07/05/2025	16:04:08.363	15		242.15
			15	242.15
			15	242.15
07/05/2025	16:03:56.341	5		242.55
			5	242.55
			5	242.55
07/05/2025	16:02:51.611	4		242.15
			4	242.15
			4	242.15
07/05/2025	16:02:02.125	15		242.45
			15	242.45
			15	242.45
07/05/2025	16:00:16.325	1		242.45
			1	242.45
			1	242.45
07/05/2025	16:00:02.339	1		242.60
			1	242.60
			1	242.60
07/05/2025	15:58:36.401	15		242.10
			15	242.10
			15	242.10
07/05/2025	15:58:22.220	100		242.20
			100	242.20
			100	242.20
07/05/2025	15:57:16.040	15		242.45
			15	242.45
			15	242.45
07/05/2025	15:56:16.560	55		242.55
			55	242.55
			55	242.55
07/05/2025	15:55:58.973	30		242.60
			30	242.60
			30	242.60
07/05/2025	15:55:01.949	1		242.60
			1	242.60
			1	242.60
07/05/2025	15:54:58.328	2		242.40
			2	242.40
			2	242.40
07/05/2025	15:54:52.592	3		242.15
			3	242.15
			3	242.15
07/05/2025	15:54:46.353	1		242.15
			1	242.15
			1	242.15
07/05/2025	15:54:25.962	10		242.40
			10	242.40
			10	242.40
07/05/2025	15:54:12.633	5		242.20
			5	242.20
			5	242.20
07/05/2025	15:53:57.127	15		242.70
			15	242.70
			15	242.70
07/05/2025	15:53:31.553	7		242.80
			7	242.80
			7	242.80
07/05/2025	15:52:37.228	7		242.50
			7	242.50
			7	242.50
07/05/2025	15:52:32.519	100		242.50
			100	242.50
			100	242.50
07/05/2025	15:52:24.104	20		242.50
			20	242.50
			20	242.50
07/05/2025	15:51:50.824	1		242.45
			1	242.45
			1	242.45
07/05/2025	15:51:24.733	70		243.05
			70	243.05
			70	243.05
07/05/2025	15:50:50.936	100		242.35
			100	242.35
			100	242.35
07/05/2025	15:50:47.537	100		242.50
			100	242.50
			100	242.50
07/05/2025	15:49:59.128	20		242.40
			20	242.40
			20	242.40
07/05/2025	15:49:12.274	4		242.50
			4	242.50
			4	242.50
07/05/2025	15:48:53.029	50		243.10
			50	243.10
			50	243.10
07/05/2025	15:48:31.813	2		244.15
			2	244.15
			2	244.15
07/05/2025	15:48:12.959	50		243.55
			50	243.55
			50	243.55
07/05/2025	15:45:54.879	9		244.20
			9	244.20
			9	244.20
07/05/2025	15:44:58.394	300		244.20
			300	244.20
			300	244.20
07/05/2025	15:41:54.947	1		243.65
			1	243.65
			1	243.65
07/05/2025	15:41:40.555	1		244.00
			1	244.00
			1	244.00
07/05/2025	15:41:27.115	50		244.00
			50	244.00
			50	244.00
07/05/2025	15:41:14.393	1		243.95
			1	243.95
			1	243.95
07/05/2025	15:40:23.685	2		243.35
			2	243.35
			2	243.35
07/05/2025	15:40:07.065	1		243.20
			1	243.20
			1	243.20
07/05/2025	15:38:21.116	20		242.70
			20	242.70
			20	242.70
07/05/2025	15:38:19.667	100		242.50
			100	242.50
			100	242.50
07/05/2025	15:37:49.784	25		242.90
			25	242.90
			25	242.90
07/05/2025	15:37:18.025	55		242.20
			55	242.20
			55	242.20
07/05/2025	15:36:35.022	194		242.20
			194	242.20
			194	242.20
07/05/2025	15:36:24.669	17		242.30
			17	242.30
			17	242.30
07/05/2025	15:36:24.443	100		242.30
			100	242.30
			100	242.30
07/05/2025	15:36:20.811	40		242.15
			40	242.15
			40	242.15
07/05/2025	15:36:14.219	484		242.00
			50	242.00
			484	242.00
			434	242.00
07/05/2025	15:36:14.150	22		242.00
			22	242.00
			22	242.00
07/05/2025	15:35:23.490	3		242.25
			3	242.25
			3	242.25
07/05/2025	15:34:41.241	3		242.90
			3	242.90
			3	242.90
07/05/2025	15:34:17.518	14		243.10
			14	243.10
			14	243.10
07/05/2025	15:33:58.474	50		243.00
			50	243.00
			50	243.00
07/05/2025	15:32:59.614	31		242.95
			19	242.95
			6	242.95
			31	242.95
			6	242.95
07/05/2025	15:32:23.384	40		244.35
			40	244.35
			40	244.35
07/05/2025	15:32:19.984	1		244.30
			1	244.30
			1	244.30
07/05/2025	15:32:08.846	6		244.50
			6	244.50
			6	244.50
07/05/2025	15:31:07.898	40		243.45
			40	243.45
			40	243.45
07/05/2025	15:30:46.639	1		243.70
			1	243.70
			1	243.70
07/05/2025	15:30:31.252	18		243.35
			18	243.35
			18	243.35
07/05/2025	15:30:20.745	7		243.50
			5	243.50
			7	243.50
			2	243.50
07/05/2025	15:28:25.056	17		243.70
			17	243.70
			17	243.70
07/05/2025	15:27:07.423	23		244.25
			23	244.25
			23	244.25
07/05/2025	15:26:34.747	9		244.55
			9	244.55
			9	244.55
07/05/2025	15:23:50.974	1		244.05
			1	244.05
			1	244.05
07/05/2025	15:22:50.817	1		244.10
			1	244.10
			1	244.10
07/05/2025	15:22:49.505	2		244.00
			2	244.00
			2	244.00
07/05/2025	15:22:35.941	9		244.15
			9	244.15
			9	244.15
07/05/2025	15:21:46.900	1		243.95
			1	243.95
			1	243.95
07/05/2025	15:21:29.767	4		243.85
			4	243.85
			4	243.85
07/05/2025	15:19:52.250	1		243.80
			1	243.80
			1	243.80
07/05/2025	15:19:26.791	1		244.00
			1	244.00
			1	244.00
07/05/2025	15:19:26.388	1		243.85
			1	243.85
			1	243.85
07/05/2025	15:17:29.297	22		243.90
			22	243.90
			22	243.90
07/05/2025	15:15:30.413	3		243.55
			3	243.55
			3	243.55
07/05/2025	15:15:08.365	1		243.85
			1	243.85
			1	243.85
07/05/2025	15:06:17.346	6		244.00
			6	244.00
			6	244.00
07/05/2025	15:03:42.651	1		243.85
			1	243.85
			1	243.85
07/05/2025	15:02:37.545	10		244.00
			5	244.00
			5	244.00
			10	244.00
07/05/2025	15:01:44.493	10		244.20
			10	244.20
			10	244.20
07/05/2025	14:58:07.506	1		244.45
			1	244.45
			1	244.45
07/05/2025	14:56:23.424	200		244.40
			200	244.40
			200	244.40
07/05/2025	14:50:35.245	1		244.35
			1	244.35
			1	244.35
07/05/2025	14:50:09.870	1		244.45
			1	244.45
			1	244.45
07/05/2025	14:49:12.950	5		244.60
			5	244.60
			5	244.60
07/05/2025	14:46:44.525	25		244.30
			25	244.30
			25	244.30
07/05/2025	14:45:43.739	50		244.30
			50	244.30
			50	244.30
07/05/2025	14:42:38.566	1		244.30
			1	244.30
			1	244.30
07/05/2025	14:40:12.494	1		243.90
			1	243.90
			1	243.90
07/05/2025	14:40:01.962	3		244.05
			3	244.05
			3	244.05
07/05/2025	14:39:20.571	80		244.00
			80	244.00
			80	244.00
07/05/2025	14:37:48.055	3		244.15
			3	244.15
			3	244.15
07/05/2025	14:36:41.350	1		244.10
			1	244.10
			1	244.10
07/05/2025	14:36:40.678	40		244.00
			40	244.00
			40	244.00
07/05/2025	14:34:26.097	17		244.30
			17	244.30
			17	244.30
07/05/2025	14:31:46.223	1		244.40
			1	244.40
			1	244.40
07/05/2025	14:31:26.254	1		244.55
			1	244.55
			1	244.55
07/05/2025	14:30:44.979	1		244.30
			1	244.30
			1	244.30
07/05/2025	14:30:08.549	1		244.10
			1	244.10
			1	244.10
07/05/2025	14:28:06.754	45		244.45
			45	244.45
			45	244.45
07/05/2025	14:23:36.816	1		244.85
			1	244.85
			1	244.85
07/05/2025	14:21:22.637	15		244.70
			15	244.70
			15	244.70
07/05/2025	14:18:54.913	1		244.85
			1	244.85
			1	244.85
07/05/2025	14:18:30.078	1		244.95
			1	244.95
			1	244.95
07/05/2025	14:18:05.199	1		245.00
			1	245.00
			1	245.00
07/05/2025	14:15:16.344	18		244.50
			18	244.50
			18	244.50
07/05/2025	14:14:26.780	12		244.55
			12	244.55
			12	244.55
07/05/2025	14:13:52.688	1		244.90
			1	244.90
			1	244.90
07/05/2025	14:13:33.735	4		244.80
			4	244.80
			4	244.80
07/05/2025	14:12:51.599	5		244.50
			5	244.50
			5	244.50
07/05/2025	14:11:53.026	2		244.80
			2	244.80
			2	244.80
07/05/2025	14:10:02.522	300		244.60
			300	244.60
			300	244.60
07/05/2025	14:09:52.040	7		244.65
			7	244.65
			7	244.65
07/05/2025	14:07:16.365	10		245.00
			10	245.00
			10	245.00
07/05/2025	14:06:36.102	51		245.00
			51	245.00
			24	245.00
			22	245.00
			5	245.00
07/05/2025	14:04:47.350	1		245.65
			1	245.65
			1	245.65
07/05/2025	14:03:46.000	15		245.70
			15	245.70
			15	245.70
07/05/2025	14:00:41.789	6		245.55
			6	245.55
			6	245.55
07/05/2025	14:00:35.201	10		245.35
			10	245.35
			10	245.35
07/05/2025	13:57:52.263	25		245.50
			25	245.50
			25	245.50
07/05/2025	13:53:04.260	1		245.35
			1	245.35
			1	245.35
07/05/2025	13:52:32.595	1		245.50
			1	245.50
			1	245.50
07/05/2025	13:50:48.706	13		245.50
			13	245.50
			13	245.50
07/05/2025	13:49:44.509	4		245.50
			4	245.50
			4	245.50
07/05/2025	13:49:39.210	1		245.50
			1	245.50
			1	245.50
07/05/2025	13:45:27.806	1		245.15
			1	245.15
			1	245.15
07/05/2025	13:42:50.913	1		245.25
			1	245.25
			1	245.25
07/05/2025	13:41:46.720	1		245.25
			1	245.25
			1	245.25
07/05/2025	13:41:24.735	156		245.35
			156	245.35
			156	245.35
07/05/2025	13:41:03.757	2		245.50
			2	245.50
			2	245.50
07/05/2025	13:40:59.630	35		245.40
			35	245.40
			35	245.40
07/05/2025	13:40:03.653	1		245.40
			1	245.40
			1	245.40
07/05/2025	13:38:59.937	1		245.30
			1	245.30
			1	245.30
07/05/2025	13:38:30.586	40		245.35
			40	245.35
			40	245.35
07/05/2025	13:34:06.725	32		245.55
			32	245.55
			32	245.55
07/05/2025	13:33:14.850	19		245.30
			19	245.30
			19	245.30
07/05/2025	13:29:57.671	9		245.30
			9	245.30
			9	245.30
07/05/2025	13:29:28.072	7		245.10
			7	245.10
			7	245.10
07/05/2025	13:28:57.896	10		245.35
			10	245.35
			10	245.35
07/05/2025	13:28:35.901	14		245.20
			14	245.20
			14	245.20
07/05/2025	13:28:09.187	4		245.15
			4	245.15
			4	245.15
07/05/2025	13:27:35.550	30		245.25
			30	245.25
			30	245.25
07/05/2025	13:27:24.204	1		245.40
			1	245.40
			1	245.40
07/05/2025	13:27:12.423	1		245.40
			1	245.40
			1	245.40
07/05/2025	13:26:30.509	5		245.45
			5	245.45
			5	245.45
07/05/2025	13:25:04.734	1		245.45
			1	245.45
			1	245.45
07/05/2025	13:24:59.903	1		245.50
			1	245.50
			1	245.50
07/05/2025	13:24:19.757	48		245.50
			48	245.50
			48	245.50
07/05/2025	13:23:55.790	1		245.50
			1	245.50
			1	245.50
07/05/2025	13:22:35.074	24		245.30
			24	245.30
			24	245.30
07/05/2025	13:17:34.853	3		245.45
			3	245.45
			3	245.45
07/05/2025	13:16:54.345	40		245.80
			40	245.80
			40	245.80
07/05/2025	13:16:33.369	1		245.80
			1	245.80
			1	245.80
07/05/2025	13:08:10.856	7		245.35
			7	245.35
			7	245.35
07/05/2025	13:07:34.737	5		245.15
			5	245.15
			5	245.15
07/05/2025	13:07:19.516	1		245.35
			1	245.35
			1	245.35
07/05/2025	13:07:10.459	1		245.20
			1	245.20
			1	245.20
07/05/2025	13:06:23.732	20		245.35
			20	245.35
			20	245.35
07/05/2025	13:05:49.264	1		245.40
			1	245.40
			1	245.40
07/05/2025	13:04:12.362	6		245.45
			6	245.45
			6	245.45
07/05/2025	13:04:06.151	300		245.55
			300	245.55
			300	245.55
07/05/2025	13:01:24.963	2		245.00
			2	245.00
			2	245.00
07/05/2025	13:00:35.539	40		245.10
			40	245.10
			40	245.10
07/05/2025	13:00:19.852	1		245.10
			1	245.10
			1	245.10
07/05/2025	12:54:46.139	4		245.40
			4	245.40
			4	245.40
07/05/2025	12:52:22.844	1		245.30
			1	245.30
			1	245.30
07/05/2025	12:51:57.032	30		245.20
			30	245.20
			30	245.20
07/05/2025	12:51:53.078	1		245.40
			1	245.40
			1	245.40
07/05/2025	12:51:31.251	6		245.45
			6	245.45
			6	245.45
07/05/2025	12:41:53.285	1		245.45
			1	245.45
			1	245.45
07/05/2025	12:40:04.185	1		245.10
			1	245.10
			1	245.10
07/05/2025	12:37:25.783	1		245.35
			1	245.35
			1	245.35
07/05/2025	12:36:43.491	5		245.35
			5	245.35
			5	245.35
07/05/2025	12:36:03.212	31		245.10
			31	245.10
			31	245.10
07/05/2025	12:35:34.745	10		245.50
			10	245.50
			10	245.50
07/05/2025	12:35:19.284	1		245.55
			1	245.55
			1	245.55
07/05/2025	12:30:42.709	1		245.35
			1	245.35
			1	245.35
07/05/2025	12:29:28.780	1		245.20
			1	245.20
			1	245.20
07/05/2025	12:28:20.481	10		245.50
			10	245.50
			10	245.50
07/05/2025	12:28:17.465	10		245.45
			10	245.45
			10	245.45
07/05/2025	12:27:21.200	50		245.60
			50	245.60
			50	245.60
07/05/2025	12:27:09.470	10		245.45
			10	245.45
			10	245.45
07/05/2025	12:26:21.471	4		245.45
			4	245.45
			4	245.45
07/05/2025	12:25:52.265	20		245.60
			20	245.60
			20	245.60
07/05/2025	12:24:32.724	1		245.60
			1	245.60
			1	245.60
07/05/2025	12:23:50.475	100		245.60
			100	245.60
			100	245.60
07/05/2025	12:23:15.499	31		245.55
			31	245.55
			31	245.55
07/05/2025	12:22:18.280	1		245.65
			1	245.65
			1	245.65
07/05/2025	12:22:13.246	1		245.65
			1	245.65
			1	245.65
07/05/2025	12:21:31.810	5		245.55
			5	245.55
			5	245.55
07/05/2025	12:21:16.684	1		245.65
			1	245.65
			1	245.65
07/05/2025	12:21:10.029	1		245.65
			1	245.65
			1	245.65
07/05/2025	12:20:23.781	1		245.30
			1	245.30
			1	245.30
07/05/2025	12:20:01.179	1		245.30
			1	245.30
			1	245.30
07/05/2025	12:19:27.570	1		245.20
			1	245.20
			1	245.20
07/05/2025	12:18:52.537	9		245.25
			9	245.25
			9	245.25
07/05/2025	12:17:40.904	1		245.25
			1	245.25
			1	245.25
07/05/2025	12:13:49.341	25		245.55
			25	245.55
			25	245.55
07/05/2025	12:13:23.151	2		245.80
			2	245.80
			2	245.80
07/05/2025	12:10:40.054	1		245.45
			1	245.45
			1	245.45
07/05/2025	12:08:34.362	3		245.15
			3	245.15
			3	245.15
07/05/2025	12:08:11.728	41		245.15
			41	245.15
			41	245.15
07/05/2025	12:07:40.207	5		245.35
			5	245.35
			5	245.35
07/05/2025	12:07:38.804	1		245.50
			1	245.50
			1	245.50
07/05/2025	12:06:51.917	2		245.35
			2	245.35
			2	245.35
07/05/2025	12:05:11.560	20		245.40
			20	245.40
			20	245.40
07/05/2025	12:04:25.257	6		245.40
			6	245.40
			6	245.40
07/05/2025	12:03:14.760	60		245.40
			60	245.40
			60	245.40
07/05/2025	12:02:34.594	2		245.50
			2	245.50
			2	245.50
07/05/2025	12:01:39.779	4		245.65
			4	245.65
			4	245.65
07/05/2025	11:55:08.753	40		245.85
			40	245.85
			40	245.85
07/05/2025	11:54:52.087	1		245.95
			1	245.95
			1	245.95
07/05/2025	11:53:51.175	1		245.95
			1	245.95
			1	245.95
07/05/2025	11:53:15.544	140		245.85
			140	245.85
			140	245.85
07/05/2025	11:51:27.365	2		245.85
			2	245.85
			2	245.85
07/05/2025	11:49:01.146	4		245.65
			4	245.65
			4	245.65
07/05/2025	11:45:33.729	8		245.70
			8	245.70
			8	245.70
07/05/2025	11:42:12.455	10		245.45
			10	245.45
			10	245.45
07/05/2025	11:41:23.745	3		245.45
			3	245.45
			3	245.45
07/05/2025	11:41:19.421	2		245.65
			2	245.65
			2	245.65
07/05/2025	11:40:59.099	1		245.45
			1	245.45
			1	245.45
07/05/2025	11:40:58.352	1		245.45
			1	245.45
			1	245.45
07/05/2025	11:38:40.987	50		245.30
			50	245.30
			50	245.30
07/05/2025	11:38:36.310	2		245.50
			2	245.50
			2	245.50
07/05/2025	11:38:15.533	18		245.40
			18	245.40
			18	245.40
07/05/2025	11:38:04.780	1		245.45
			1	245.45
			1	245.45
07/05/2025	11:36:09.029	5		245.30
			5	245.30
			5	245.30
07/05/2025	11:34:10.285	1		245.25
			1	245.25
			1	245.25
07/05/2025	11:33:59.113	7		245.25
			7	245.25
			7	245.25
07/05/2025	11:33:45.511	24		245.50
			24	245.50
			24	245.50
07/05/2025	11:33:00.100	81		245.55
			81	245.55
			81	245.55
07/05/2025	11:32:32.991	100		245.60
			100	245.60
			100	245.60
07/05/2025	11:30:32.598	5		245.70
			5	245.70
			5	245.70
07/05/2025	11:29:58.244	7		245.65
			7	245.65
			7	245.65
07/05/2025	11:29:39.859	1		245.75
			1	245.75
			1	245.75
07/05/2025	11:28:47.232	5		245.85
			5	245.85
			5	245.85
07/05/2025	11:28:09.992	1		245.60
			1	245.60
			1	245.60
07/05/2025	11:27:45.240	1		245.75
			1	245.75
			1	245.75
07/05/2025	11:27:43.769	5		245.65
			5	245.65
			5	245.65
07/05/2025	11:26:26.871	60		245.85
			60	245.85
			60	245.85
07/05/2025	11:25:24.910	3		245.60
			3	245.60
			3	245.60
07/05/2025	11:25:20.175	1		245.85
			1	245.85
			1	245.85
07/05/2025	11:25:19.851	8		245.70
			8	245.70
			8	245.70
07/05/2025	11:22:00.147	10		245.75
			10	245.75
			10	245.75
07/05/2025	11:21:06.693	8		245.80
			8	245.80
			8	245.80
07/05/2025	11:18:06.619	1		246.00
			1	246.00
			1	246.00
07/05/2025	11:18:05.016	10		246.00
			10	246.00
			10	246.00
07/05/2025	11:17:51.825	13		245.85
			13	245.85
			13	245.85
07/05/2025	11:17:38.569	50		245.85
			50	245.85
			50	245.85
07/05/2025	11:13:48.242	25		246.15
			25	246.15
			25	246.15
07/05/2025	11:12:59.280	10		246.00
			10	246.00
			10	246.00
07/05/2025	11:10:54.674	8		246.05
			8	246.05
			8	246.05
07/05/2025	11:08:19.095	1		245.85
			1	245.85
			1	245.85
07/05/2025	11:07:23.747	1		245.90
			1	245.90
			1	245.90
07/05/2025	11:06:28.771	2		245.90
			2	245.90
			2	245.90
07/05/2025	11:04:28.968	5		245.90
			5	245.90
			5	245.90
07/05/2025	11:02:29.687	1		246.00
			1	246.00
			1	246.00
07/05/2025	11:02:21.537	1		246.05
			1	246.05
			1	246.05
07/05/2025	11:02:00.323	141		246.00
			141	246.00
			141	246.00
07/05/2025	11:01:47.998	3		246.05
			3	246.05
			3	246.05
07/05/2025	11:01:20.382	2		245.90
			2	245.90
			2	245.90
07/05/2025	10:59:42.391	1		245.85
			1	245.85
			1	245.85
07/05/2025	10:59:16.609	300		245.80
			300	245.80
			300	245.80
07/05/2025	10:57:44.981	184		246.05
			184	246.05
			184	246.05
07/05/2025	10:56:53.326	300		246.10
			300	246.10
			300	246.10
07/05/2025	10:55:41.193	3		246.10
			3	246.10
			3	246.10
07/05/2025	10:54:37.194	1		246.10
			1	246.10
			1	246.10
07/05/2025	10:51:36.978	10		246.15
			10	246.15
			10	246.15
07/05/2025	10:49:41.464	3		244.85
			3	244.85
			3	244.85
07/05/2025	10:48:43.092	13		244.90
			13	244.90
			13	244.90
07/05/2025	10:48:36.483	13		245.00
			13	245.00
			13	245.00
07/05/2025	10:48:10.269	4		245.05
			4	245.05
			4	245.05
07/05/2025	10:48:08.682	1		244.85
			1	244.85
			1	244.85
07/05/2025	10:46:52.565	300		244.60
			300	244.60
			300	244.60
07/05/2025	10:46:52.500	1		244.60
			1	244.60
			1	244.60
07/05/2025	10:46:41.632	3		245.90
			3	245.90
			3	245.90
07/05/2025	10:42:16.521	2		245.25
			2	245.25
			2	245.25
07/05/2025	10:39:46.913	21		245.45
			21	245.45
			21	245.45
07/05/2025	10:38:53.008	9		245.20
			9	245.20
			9	245.20
07/05/2025	10:36:44.188	1		245.20
			1	245.20
			1	245.20
07/05/2025	10:35:58.480	25		245.20
			15	245.20
			25	245.20
			10	245.20
07/05/2025	10:34:49.201	21		245.50
			21	245.50
			21	245.50
07/05/2025	10:33:51.699	10		245.50
			10	245.50
			10	245.50
07/05/2025	10:31:16.586	10		245.40
			10	245.40
			10	245.40
07/05/2025	10:30:52.427	1		245.40
			1	245.40
			1	245.40
07/05/2025	10:29:46.114	40		245.40
			40	245.40
			40	245.40
07/05/2025	10:28:52.075	1		245.25
			1	245.25
			1	245.25
07/05/2025	10:26:19.225	8		245.00
			8	245.00
			8	245.00
07/05/2025	10:25:41.144	40		245.00
			40	245.00
			40	245.00
07/05/2025	10:23:33.055	4		245.05
			4	245.05
			4	245.05
07/05/2025	10:23:11.382	1		245.25
			1	245.25
			1	245.25
07/05/2025	10:22:05.484	10		245.30
			10	245.30
			10	245.30
07/05/2025	10:22:01.195	30		245.30
			30	245.30
			30	245.30
07/05/2025	10:21:15.630	40		245.40
			40	245.40
			40	245.40
07/05/2025	10:20:48.792	1		245.40
			1	245.40
			1	245.40
07/05/2025	10:17:08.040	1		245.10
			1	245.10
			1	245.10
07/05/2025	10:15:30.584	30		245.10
			30	245.10
			30	245.10
07/05/2025	10:11:59.298	10		244.70
			10	244.70
			10	244.70
07/05/2025	10:11:45.753	21		244.80
			21	244.80
			21	244.80
07/05/2025	10:10:39.435	5		245.15
			5	245.15
			5	245.15
07/05/2025	10:10:26.548	3		245.20
			3	245.20
			3	245.20
07/05/2025	10:09:33.940	7		245.35
			7	245.35
			7	245.35
07/05/2025	10:08:19.862	1		245.45
			1	245.45
			1	245.45
07/05/2025	10:07:17.356	1		245.70
			1	245.70
			1	245.70
07/05/2025	10:07:15.946	1		245.70
			1	245.70
			1	245.70
07/05/2025	10:07:00.896	300		245.60
			300	245.60
			300	245.60
07/05/2025	10:06:16.986	20		245.80
			20	245.80
			20	245.80
07/05/2025	10:06:12.058	39		245.60
			39	245.60
			39	245.60
07/05/2025	10:05:54.424	50		245.75
			50	245.75
			50	245.75
07/05/2025	10:05:38.736	1		245.70
			1	245.70
			1	245.70
07/05/2025	10:05:07.241	300		245.65
			300	245.65
			300	245.65
07/05/2025	10:04:15.554	104		245.70
			104	245.70
			104	245.70
07/05/2025	10:02:59.822	1		246.00
			1	246.00
			1	246.00
07/05/2025	10:02:41.068	185		246.00
			185	246.00
			185	246.00

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: 1 627.50
Ask: 1 628.50
Volume: 68 354
-1.18%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 16:13:31

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice