Tradegate Exchange

Tesla Inc.

3678

2971

287.10

Date	Time	Volume	Order Volume	Price
12/05/2025	20:26:20.205	1		287.10
			1	287.10
			1	287.10
12/05/2025	20:26:16.102	18		287.05
			18	287.05
			18	287.05
12/05/2025	20:26:05.739	16		287.00
			16	287.00
			16	287.00
12/05/2025	20:25:57.646	6		287.00
			6	287.00
			6	287.00
12/05/2025	20:25:38.300	3		287.15
			3	287.15
			3	287.15
12/05/2025	20:24:07.777	1		286.90
			1	286.90
			1	286.90
12/05/2025	20:24:06.332	25		286.90
			25	286.90
			25	286.90
12/05/2025	20:23:24.217	17		287.05
			17	287.05
			17	287.05
12/05/2025	20:22:16.381	11		287.05
			11	287.05
			11	287.05
12/05/2025	20:20:29.234	25		287.20
			25	287.20
			25	287.20
12/05/2025	20:20:27.192	1		287.45
			1	287.45
			1	287.45
12/05/2025	20:20:23.167	1		287.20
			1	287.20
			1	287.20
12/05/2025	20:20:06.664	10		287.45
			10	287.45
			10	287.45
12/05/2025	20:19:57.089	9		287.20
			9	287.20
			9	287.20
12/05/2025	20:17:55.728	4		287.25
			4	287.25
			4	287.25
12/05/2025	20:17:06.533	1		287.15
			1	287.15
			1	287.15
12/05/2025	20:17:00.128	18		287.20
			18	287.20
			18	287.20
12/05/2025	20:16:37.892	1		287.55
			1	287.55
			1	287.55
12/05/2025	20:16:10.646	4		287.50
			4	287.50
			4	287.50
12/05/2025	20:15:21.456	2		287.45
			2	287.45
			2	287.45
12/05/2025	20:15:13.359	31		287.30
			31	287.30
			31	287.30
12/05/2025	20:14:42.086	9		287.00
			9	287.00
			9	287.00
12/05/2025	20:14:21.825	3		286.90
			3	286.90
			3	286.90
12/05/2025	20:14:06.435	2		287.20
			2	287.20
			2	287.20
12/05/2025	20:13:52.650	1		287.05
			1	287.05
			1	287.05
12/05/2025	20:13:51.845	1		287.05
			1	287.05
			1	287.05
12/05/2025	20:13:28.292	6		287.00
			6	287.00
			6	287.00
12/05/2025	20:12:58.913	140		287.15
			138	287.15
			140	287.15
			2	287.15
12/05/2025	20:11:25.443	10		287.00
			10	287.00
			10	287.00
12/05/2025	20:10:49.840	60		286.85
			60	286.85
			60	286.85
12/05/2025	20:10:46.195	1		286.95
			1	286.95
			1	286.95
12/05/2025	20:09:22.800	6		286.85
			6	286.85
			6	286.85
12/05/2025	20:08:45.891	2		286.95
			2	286.95
			2	286.95
12/05/2025	20:08:42.498	1		287.10
			1	287.10
			1	287.10
12/05/2025	20:08:41.796	1		286.75
			1	286.75
			1	286.75
12/05/2025	20:08:32.924	38		286.90
			38	286.90
			38	286.90
12/05/2025	20:07:41.379	2		286.55
			2	286.55
			2	286.55
12/05/2025	20:06:51.726	2		286.90
			2	286.90
			2	286.90
12/05/2025	20:06:24.661	30		287.00
			30	287.00
			30	287.00
12/05/2025	20:05:32.115	30		287.25
			30	287.25
			30	287.25
12/05/2025	20:04:33.229	1		287.10
			1	287.10
			1	287.10
12/05/2025	20:04:09.118	25		287.20
			25	287.20
			25	287.20
12/05/2025	20:01:30.535	20		287.95
			20	287.95
			20	287.95
12/05/2025	20:01:06.084	13		288.05
			13	288.05
			13	288.05
12/05/2025	20:00:58.702	32		287.95
			32	287.95
			32	287.95
12/05/2025	20:00:35.395	5		288.00
			5	288.00
			5	288.00
12/05/2025	20:00:29.421	2		288.10
			2	288.10
			2	288.10
12/05/2025	20:00:25.249	3		287.90
			3	287.90
			3	287.90
12/05/2025	19:59:29.942	7		287.95
			7	287.95
			7	287.95
12/05/2025	19:59:21.133	3		287.90
			3	287.90
			3	287.90
12/05/2025	19:59:01.012	2		288.20
			2	288.20
			2	288.20
12/05/2025	19:58:54.482	2		288.25
			2	288.25
			2	288.25
12/05/2025	19:58:43.478	10		288.00
			10	288.00
			10	288.00
12/05/2025	19:58:38.562	50		288.00
			50	288.00
			50	288.00
12/05/2025	19:58:12.965	5		288.10
			5	288.10
			5	288.10
12/05/2025	19:57:31.119	52		288.15
			52	288.15
			52	288.15
12/05/2025	19:57:07.494	8		288.25
			1	288.25
			7	288.25
			8	288.25
12/05/2025	19:56:29.606	10		288.35
			10	288.35
			10	288.35
12/05/2025	19:55:07.195	9		288.15
			9	288.15
			9	288.15
12/05/2025	19:55:02.837	35		288.30
			35	288.30
			35	288.30
12/05/2025	19:54:31.945	25		288.20
			25	288.20
			25	288.20
12/05/2025	19:54:30.463	11		288.20
			11	288.20
			11	288.20
12/05/2025	19:53:28.740	2		288.15
			2	288.15
			2	288.15
12/05/2025	19:51:59.049	14		287.90
			14	287.90
			14	287.90
12/05/2025	19:51:10.421	1		288.00
			1	288.00
			1	288.00
12/05/2025	19:50:34.706	25		288.00
			25	288.00
			25	288.00
12/05/2025	19:49:46.659	12		288.00
			12	288.00
			12	288.00
12/05/2025	19:48:49.125	1		288.45
			1	288.45
			1	288.45
12/05/2025	19:47:23.197	2		288.35
			2	288.35
			2	288.35
12/05/2025	19:47:17.796	2		288.10
			2	288.10
			2	288.10
12/05/2025	19:46:44.176	50		288.25
			50	288.25
			50	288.25
12/05/2025	19:45:44.850	8		288.60
			8	288.60
			8	288.60
12/05/2025	19:45:26.648	321		288.30
			6	288.30
			321	288.30
			315	288.30
12/05/2025	19:45:21.028	30		288.20
			30	288.20
			30	288.20
12/05/2025	19:45:11.517	1		288.05
			1	288.05
			1	288.05
12/05/2025	19:44:53.351	3		288.05
			3	288.05
			3	288.05
12/05/2025	19:44:53.035	3		288.25
			3	288.25
			3	288.25
12/05/2025	19:44:38.036	21		288.05
			21	288.05
			21	288.05
12/05/2025	19:44:26.185	1		288.15
			1	288.15
			1	288.15
12/05/2025	19:44:20.532	20		288.05
			20	288.05
			20	288.05
12/05/2025	19:44:15.306	10		288.05
			10	288.05
			10	288.05
12/05/2025	19:44:11.234	5		288.20
			5	288.20
			5	288.20
12/05/2025	19:43:47.343	3		288.15
			3	288.15
			3	288.15
12/05/2025	19:42:46.150	2		288.15
			2	288.15
			2	288.15
12/05/2025	19:42:36.519	10		287.95
			10	287.95
			10	287.95
12/05/2025	19:42:14.871	4		287.90
			4	287.90
			4	287.90
12/05/2025	19:40:48.705	10		288.00
			10	288.00
			10	288.00
12/05/2025	19:40:48.540	3		288.00
			3	288.00
			3	288.00
12/05/2025	19:40:44.493	1		287.95
			1	287.95
			1	287.95
12/05/2025	19:40:37.939	30		287.80
			30	287.80
			30	287.80
12/05/2025	19:40:32.266	12		287.80
			12	287.80
			12	287.80
12/05/2025	19:40:12.496	1		287.95
			1	287.95
			1	287.95
12/05/2025	19:39:38.769	1		288.10
			1	288.10
			1	288.10
12/05/2025	19:39:08.663	21		287.90
			21	287.90
			21	287.90
12/05/2025	19:38:03.657	85		288.00
			85	288.00
			85	288.00
12/05/2025	19:37:53.132	50		287.70
			50	287.70
			50	287.70
12/05/2025	19:37:47.093	2		287.65
			2	287.65
			2	287.65
12/05/2025	19:37:23.101	30		287.60
			30	287.60
			30	287.60
12/05/2025	19:36:44.932	2		287.40
			2	287.40
			2	287.40
12/05/2025	19:34:22.232	1		287.75
			1	287.75
			1	287.75
12/05/2025	19:34:00.389	1		287.85
			1	287.85
			1	287.85
12/05/2025	19:33:56.826	80		287.60
			80	287.60
			80	287.60
12/05/2025	19:33:24.775	1		287.75
			1	287.75
			1	287.75
12/05/2025	19:33:12.767	10		287.80
			10	287.80
			10	287.80
12/05/2025	19:32:58.774	4		287.75
			4	287.75
			4	287.75
12/05/2025	19:32:37.975	2		287.70
			2	287.70
			2	287.70
12/05/2025	19:32:13.668	5		287.50
			5	287.50
			5	287.50
12/05/2025	19:30:54.719	10		287.65
			10	287.65
			10	287.65
12/05/2025	19:30:42.550	1		287.45
			1	287.45
			1	287.45
12/05/2025	19:30:26.453	1		287.60
			1	287.60
			1	287.60
12/05/2025	19:29:59.627	25		287.40
			25	287.40
			25	287.40
12/05/2025	19:29:51.371	30		287.10
			30	287.10
			30	287.10
12/05/2025	19:29:50.725	1		287.40
			1	287.40
			1	287.40
12/05/2025	19:29:28.195	2		287.30
			2	287.30
			2	287.30
12/05/2025	19:28:52.985	1		287.00
			1	287.00
			1	287.00
12/05/2025	19:28:52.435	4		287.00
			4	287.00
			4	287.00
12/05/2025	19:28:39.674	1		287.00
			1	287.00
			1	287.00
12/05/2025	19:28:19.988	9		286.85
			9	286.85
			9	286.85
12/05/2025	19:26:52.094	3		286.80
			3	286.80
			3	286.80
12/05/2025	19:26:23.115	1		287.05
			1	287.05
			1	287.05
12/05/2025	19:26:14.463	1		287.05
			1	287.05
			1	287.05
12/05/2025	19:25:41.762	1		287.10
			1	287.10
			1	287.10
12/05/2025	19:25:36.631	1		287.10
			1	287.10
			1	287.10
12/05/2025	19:25:09.012	30		287.20
			30	287.20
			30	287.20
12/05/2025	19:24:52.461	3		287.05
			3	287.05
			3	287.05
12/05/2025	19:24:50.616	9		287.05
			9	287.05
			9	287.05
12/05/2025	19:24:48.365	16		287.05
			16	287.05
			16	287.05
12/05/2025	19:24:24.685	3		286.85
			3	286.85
			3	286.85
12/05/2025	19:24:11.710	1		287.05
			1	287.05
			1	287.05
12/05/2025	19:23:47.358	2		287.10
			2	287.10
			2	287.10
12/05/2025	19:23:30.270	2		287.10
			2	287.10
			2	287.10
12/05/2025	19:23:16.216	20		286.80
			20	286.80
			20	286.80
12/05/2025	19:23:10.750	1		286.70
			1	286.70
			1	286.70
12/05/2025	19:23:10.248	2		286.95
			2	286.95
			2	286.95
12/05/2025	19:22:12.386	1		286.70
			1	286.70
			1	286.70
12/05/2025	19:22:06.956	1		286.75
			1	286.75
			1	286.75
12/05/2025	19:20:57.160	6		286.75
			6	286.75
			6	286.75
12/05/2025	19:20:17.244	10		287.60
			10	287.60
			10	287.60
12/05/2025	19:19:53.703	15		287.50
			15	287.50
			15	287.50
12/05/2025	19:19:39.338	3		287.50
			3	287.50
			3	287.50
12/05/2025	19:19:36.657	15		287.45
			15	287.45
			15	287.45
12/05/2025	19:19:21.832	1		287.75
			1	287.75
			1	287.75
12/05/2025	19:18:30.794	1		287.60
			1	287.60
			1	287.60
12/05/2025	19:17:51.910	10		287.60
			10	287.60
			10	287.60
12/05/2025	19:16:28.953	1		287.55
			1	287.55
			1	287.55
12/05/2025	19:15:44.055	1		287.30
			1	287.30
			1	287.30
12/05/2025	19:15:43.109	1		287.60
			1	287.60
			1	287.60
12/05/2025	19:15:10.906	8		287.40
			8	287.40
			8	287.40
12/05/2025	19:14:22.022	6		287.25
			6	287.25
			6	287.25
12/05/2025	19:13:56.274	11		287.30
			11	287.30
			11	287.30
12/05/2025	19:13:46.844	10		287.50
			10	287.50
			10	287.50
12/05/2025	19:13:43.723	1		287.60
			1	287.60
			1	287.60
12/05/2025	19:12:27.981	1		287.40
			1	287.40
			1	287.40
12/05/2025	19:11:42.995	3		287.50
			3	287.50
			3	287.50
12/05/2025	19:11:25.124	2		287.70
			2	287.70
			2	287.70
12/05/2025	19:11:18.316	5		287.40
			5	287.40
			5	287.40
12/05/2025	19:08:16.715	10		287.65
			10	287.65
			10	287.65
12/05/2025	19:07:58.604	52		288.05
			52	288.05
			52	288.05
12/05/2025	19:07:43.617	1		288.05
			1	288.05
			1	288.05
12/05/2025	19:07:42.287	5		288.05
			5	288.05
			5	288.05
12/05/2025	19:07:29.870	650		288.00
			650	288.00
			650	288.00
12/05/2025	19:07:16.776	8		287.85
			8	287.85
			8	287.85
12/05/2025	19:07:00.681	15		287.55
			15	287.55
			15	287.55
12/05/2025	19:07:00.616	70		287.50
			70	287.50
			70	287.50
12/05/2025	19:06:42.805	30		287.20
			30	287.20
			30	287.20
12/05/2025	19:05:38.883	5		286.75
			5	286.75
			5	286.75
12/05/2025	19:05:21.098	1		287.00
			1	287.00
			1	287.00
12/05/2025	19:04:11.354	707		286.55
			707	286.55
			707	286.55
12/05/2025	19:04:11.141	1 000		286.55
			1 000	286.55
			1 000	286.55
12/05/2025	19:04:10.956	1 288		286.55
			288	286.55
			1 288	286.55
			1 000	286.55
12/05/2025	19:04:01.970	1 000		286.55
			1 000	286.55
			1 000	286.55
12/05/2025	19:03:14.027	5		286.55
			5	286.55
			5	286.55
12/05/2025	19:03:10.388	26		286.50
			26	286.50
			26	286.50
12/05/2025	19:02:44.791	1		286.30
			1	286.30
			1	286.30
12/05/2025	19:02:33.243	2		286.05
			2	286.05
			2	286.05
12/05/2025	19:02:27.343	85		286.15
			85	286.15
			85	286.15
12/05/2025	19:02:25.358	1		286.25
			1	286.25
			1	286.25
12/05/2025	19:02:13.647	1		286.40
			1	286.40
			1	286.40
12/05/2025	19:01:44.057	1 000		286.75
			1 000	286.75
			1 000	286.75
12/05/2025	19:00:33.079	89		286.55
			89	286.55
			89	286.55
12/05/2025	18:59:47.825	20		286.90
			20	286.90
			20	286.90
12/05/2025	18:59:41.550	175		286.85
			175	286.85
			175	286.85
12/05/2025	18:59:37.117	350		286.85
			335	286.85
			350	286.85
			15	286.85
12/05/2025	18:57:39.697	5		286.55
			5	286.55
			5	286.55
12/05/2025	18:56:46.000	10		286.55
			10	286.55
			10	286.55
12/05/2025	18:55:58.984	1		286.15
			1	286.15
			1	286.15
12/05/2025	18:55:31.625	1		286.50
			1	286.50
			1	286.50
12/05/2025	18:54:27.740	1		286.15
			1	286.15
			1	286.15
12/05/2025	18:53:34.511	6		286.55
			6	286.55
			6	286.55
12/05/2025	18:53:22.621	27		286.50
			27	286.50
			27	286.50
12/05/2025	18:53:08.575	12		286.35
			12	286.35
			12	286.35
12/05/2025	18:52:42.063	18		286.25
			18	286.25
			18	286.25
12/05/2025	18:52:10.224	2		286.60
			2	286.60
			2	286.60
12/05/2025	18:51:20.157	4		286.50
			4	286.50
			4	286.50
12/05/2025	18:50:40.038	1		286.90
			1	286.90
			1	286.90
12/05/2025	18:50:20.521	20		286.95
			20	286.95
			20	286.95
12/05/2025	18:49:52.143	1		287.20
			1	287.20
			1	287.20
12/05/2025	18:48:57.321	4		287.00
			4	287.00
			4	287.00
12/05/2025	18:48:25.109	1		286.85
			1	286.85
			1	286.85
12/05/2025	18:48:21.730	1		286.95
			1	286.95
			1	286.95
12/05/2025	18:48:07.701	1		286.75
			1	286.75
			1	286.75
12/05/2025	18:47:43.762	23		286.75
			23	286.75
			23	286.75
12/05/2025	18:47:18.990	1		286.75
			1	286.75
			1	286.75
12/05/2025	18:46:53.280	29		286.90
			29	286.90
			29	286.90
12/05/2025	18:46:48.675	5		286.70
			5	286.70
			5	286.70
12/05/2025	18:46:21.840	10		286.50
			10	286.50
			10	286.50
12/05/2025	18:44:54.997	7		286.70
			7	286.70
			7	286.70
12/05/2025	18:43:18.350	10		286.75
			10	286.75
			10	286.75
12/05/2025	18:42:40.621	1		286.50
			1	286.50
			1	286.50
12/05/2025	18:42:27.639	96		286.50
			96	286.50
			96	286.50
12/05/2025	18:41:50.717	1		286.70
			1	286.70
			1	286.70
12/05/2025	18:41:37.538	263		286.50
			263	286.50
			263	286.50
12/05/2025	18:41:05.256	5		286.25
			5	286.25
			5	286.25
12/05/2025	18:40:49.828	300		286.00
			300	286.00
			300	286.00
12/05/2025	18:40:38.530	14		286.25
			14	286.25
			14	286.25
12/05/2025	18:40:32.937	2		286.00
			2	286.00
			2	286.00
12/05/2025	18:40:24.853	5		286.10
			5	286.10
			5	286.10
12/05/2025	18:40:17.206	3		286.30
			3	286.30
			3	286.30
12/05/2025	18:40:04.125	1		286.55
			1	286.55
			1	286.55
12/05/2025	18:38:50.456	1		286.85
			1	286.85
			1	286.85
12/05/2025	18:37:33.882	1		286.75
			1	286.75
			1	286.75
12/05/2025	18:37:28.941	3		286.50
			3	286.50
			3	286.50
12/05/2025	18:36:18.217	2		286.95
			2	286.95
			2	286.95
12/05/2025	18:35:59.286	11		286.90
			11	286.90
			11	286.90
12/05/2025	18:35:27.304	2		286.95
			2	286.95
			2	286.95
12/05/2025	18:35:15.529	5		287.05
			5	287.05
			5	287.05
12/05/2025	18:35:02.043	1		286.80
			1	286.80
			1	286.80
12/05/2025	18:35:00.433	1		286.75
			1	286.75
			1	286.75
12/05/2025	18:34:30.451	8		286.70
			8	286.70
			8	286.70
12/05/2025	18:34:22.878	1		286.80
			1	286.80
			1	286.80
12/05/2025	18:34:19.885	1		286.90
			1	286.90
			1	286.90
12/05/2025	18:33:48.681	12		287.15
			12	287.15
			12	287.15
12/05/2025	18:33:36.803	3		287.05
			3	287.05
			3	287.05
12/05/2025	18:33:27.193	3		287.35
			3	287.35
			3	287.35
12/05/2025	18:32:09.509	4		287.15
			4	287.15
			4	287.15
12/05/2025	18:32:01.875	100		286.80
			100	286.80
			100	286.80
12/05/2025	18:31:40.475	25		286.75
			25	286.75
			25	286.75
12/05/2025	18:31:39.921	4		287.00
			4	287.00
			4	287.00
12/05/2025	18:30:54.139	3		287.05
			3	287.05
			3	287.05
12/05/2025	18:29:44.931	50		287.05
			50	287.05
			50	287.05
12/05/2025	18:29:34.703	5		287.05
			5	287.05
			5	287.05
12/05/2025	18:29:14.080	3		287.25
			3	287.25
			3	287.25
12/05/2025	18:29:08.512	3		287.50
			3	287.50
			3	287.50
12/05/2025	18:28:13.018	20		287.20
			20	287.20
			20	287.20
12/05/2025	18:28:02.227	2		287.30
			2	287.30
			2	287.30
12/05/2025	18:27:26.411	3		287.40
			3	287.40
			3	287.40
12/05/2025	18:26:45.006	10		287.55
			10	287.55
			10	287.55
12/05/2025	18:26:44.066	1		287.55
			1	287.55
			1	287.55
12/05/2025	18:24:04.625	1		287.05
			1	287.05
			1	287.05
12/05/2025	18:23:16.382	1		287.45
			1	287.45
			1	287.45
12/05/2025	18:23:14.741	3		287.50
			3	287.50
			3	287.50
12/05/2025	18:23:11.759	1		287.15
			1	287.15
			1	287.15
12/05/2025	18:22:53.508	1		287.50
			1	287.50
			1	287.50
12/05/2025	18:22:45.890	1		287.50
			1	287.50
			1	287.50
12/05/2025	18:21:52.611	3		287.45
			3	287.45
			3	287.45
12/05/2025	18:21:44.746	400		287.50
			400	287.50
			400	287.50
12/05/2025	18:21:44.539	1 000		287.50
			1 000	287.50
			1 000	287.50
12/05/2025	18:21:25.566	1 000		287.50
			1 000	287.50
			1 000	287.50
12/05/2025	18:20:44.586	711		286.85
			681	286.85
			711	286.85
			30	286.85
12/05/2025	18:19:54.199	1 000		286.85
			1 000	286.85
			1 000	286.85
12/05/2025	18:19:51.747	1		286.85
			1	286.85
			1	286.85
12/05/2025	18:19:42.058	8		286.85
			8	286.85
			8	286.85
12/05/2025	18:19:32.641	50		286.85
			50	286.85
			50	286.85
12/05/2025	18:18:39.846	5		287.00
			5	287.00
			5	287.00
12/05/2025	18:18:19.891	5		286.80
			5	286.80
			5	286.80
12/05/2025	18:18:17.678	1		286.95
			1	286.95
			1	286.95
12/05/2025	18:18:14.355	1		286.80
			1	286.80
			1	286.80
12/05/2025	18:16:34.801	150		286.80
			150	286.80
			150	286.80
12/05/2025	18:16:13.597	2		286.90
			2	286.90
			2	286.90
12/05/2025	18:15:33.137	650		286.95
			650	286.95
			650	286.95
12/05/2025	18:15:29.801	10		286.90
			10	286.90
			10	286.90
12/05/2025	18:14:33.158	1		287.30
			1	287.30
			1	287.30
12/05/2025	18:13:46.984	1		287.20
			1	287.20
			1	287.20
12/05/2025	18:13:19.914	6		286.65
			6	286.65
			6	286.65
12/05/2025	18:13:16.631	5		286.65
			5	286.65
			5	286.65
12/05/2025	18:12:50.541	9		287.00
			9	287.00
			9	287.00
12/05/2025	18:12:45.302	1		287.20
			1	287.20
			1	287.20
12/05/2025	18:12:32.227	4		286.90
			4	286.90
			4	286.90
12/05/2025	18:11:49.660	1		286.75
			1	286.75
			1	286.75
12/05/2025	18:10:52.884	80		286.80
			80	286.80
			80	286.80
12/05/2025	18:10:28.669	10		287.00
			10	287.00
			10	287.00
12/05/2025	18:10:10.284	10		286.85
			10	286.85
			10	286.85
12/05/2025	18:08:56.101	8		287.20
			8	287.20
			8	287.20
12/05/2025	18:08:32.353	3		287.30
			3	287.30
			3	287.30
12/05/2025	18:08:12.756	5		287.20
			5	287.20
			5	287.20
12/05/2025	18:07:03.500	12		287.00
			12	287.00
			12	287.00
12/05/2025	18:06:18.206	20		287.15
			20	287.15
			20	287.15
12/05/2025	18:06:03.622	20		286.90
			20	286.90
			20	286.90
12/05/2025	18:05:39.364	1		286.95
			1	286.95
			1	286.95
12/05/2025	18:05:06.966	39		286.75
			39	286.75
			39	286.75
12/05/2025	18:04:50.240	1		287.00
			1	287.00
			1	287.00
12/05/2025	18:04:34.182	10		286.85
			10	286.85
			10	286.85
12/05/2025	18:03:57.052	13		286.95
			13	286.95
			13	286.95
12/05/2025	18:03:46.550	2		286.75
			2	286.75
			2	286.75
12/05/2025	18:03:42.323	2		287.05
			2	287.05
			2	287.05
12/05/2025	18:02:33.093	2		287.30
			2	287.30
			2	287.30
12/05/2025	18:00:37.572	6		286.45
			6	286.45
			6	286.45
12/05/2025	18:00:09.434	9		286.40
			9	286.40
			9	286.40
12/05/2025	17:59:51.479	14		286.45
			14	286.45
			14	286.45
12/05/2025	17:59:46.905	9		286.45
			9	286.45
			9	286.45
12/05/2025	17:58:56.980	5		286.65
			5	286.65
			5	286.65
12/05/2025	17:57:59.837	30		286.25
			30	286.25
			30	286.25
12/05/2025	17:57:35.409	3		286.10
			3	286.10
			3	286.10
12/05/2025	17:57:18.854	3		286.75
			3	286.75
			3	286.75
12/05/2025	17:57:18.192	3		286.75
			3	286.75
			3	286.75
12/05/2025	17:57:08.293	20		286.50
			20	286.50
			20	286.50
12/05/2025	17:57:00.471	1		286.55
			1	286.55
			1	286.55
12/05/2025	17:56:20.742	5		286.70
			5	286.70
			5	286.70
12/05/2025	17:55:49.971	100		286.75
			100	286.75
			100	286.75
12/05/2025	17:55:10.617	7		287.20
			7	287.20
			7	287.20
12/05/2025	17:54:49.455	1		286.75
			1	286.75
			1	286.75
12/05/2025	17:54:18.257	1		287.20
			1	287.20
			1	287.20
12/05/2025	17:54:12.107	5		287.10
			5	287.10
			5	287.10
12/05/2025	17:54:10.115	4		287.10
			4	287.10
			4	287.10
12/05/2025	17:53:08.807	175		287.05
			175	287.05
			175	287.05
12/05/2025	17:53:08.714	10		287.05
			10	287.05
			10	287.05
12/05/2025	17:53:03.178	9		287.25
			9	287.25
			9	287.25
12/05/2025	17:51:50.579	2		286.70
			2	286.70
			2	286.70
12/05/2025	17:51:21.407	250		286.80
			250	286.80
			250	286.80
12/05/2025	17:51:21.273	41		286.80
			41	286.80
			41	286.80
12/05/2025	17:51:07.929	1		287.25
			1	287.25
			1	287.25
12/05/2025	17:51:01.818	4		287.55
			4	287.55
			4	287.55
12/05/2025	17:50:46.347	6		287.50
			6	287.50
			6	287.50
12/05/2025	17:50:17.967	1		288.00
			1	288.00
			1	288.00
12/05/2025	17:49:21.002	50		288.10
			50	288.10
			50	288.10
12/05/2025	17:49:20.275	1		288.30
			1	288.30
			1	288.30
12/05/2025	17:48:49.656	50		288.30
			50	288.30
			50	288.30
12/05/2025	17:48:49.024	50		288.30
			50	288.30
			50	288.30
12/05/2025	17:48:45.188	100		288.25
			100	288.25
			100	288.25
12/05/2025	17:48:33.481	1		288.65
			1	288.65
			1	288.65
12/05/2025	17:48:14.688	10		288.45
			10	288.45
			10	288.45
12/05/2025	17:48:03.796	50		288.40
			50	288.40
			50	288.40

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: 1 609.00
Ask: 1 611.00
Volume: 161 186
-5.01%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 20:26:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice