Tradegate Exchange

Tesla Inc.

1415

1148

418.60

Date	Time	Volume	Order Volume	Price
17/12/2025	16:02:40.981	3		418.60
			3	418.60
			3	418.60
17/12/2025	16:01:35.087	1		418.55
			1	418.55
			1	418.55
17/12/2025	16:00:55.022	1		418.90
			1	418.90
			1	418.90
17/12/2025	16:00:04.126	1		419.90
			1	419.90
			1	419.90
17/12/2025	15:58:53.530	100		419.35
			100	419.35
			100	419.35
17/12/2025	15:58:47.160	200		419.35
			200	419.35
			200	419.35
17/12/2025	15:58:46.621	5		419.65
			5	419.65
			5	419.65
17/12/2025	15:58:20.195	53		420.55
			53	420.55
			53	420.55
17/12/2025	15:58:03.226	1		420.05
			1	420.05
			1	420.05
17/12/2025	15:57:57.523	30		420.50
			30	420.50
			30	420.50
17/12/2025	15:57:51.096	481		420.50
			481	420.50
			481	420.50
17/12/2025	15:57:48.433	70		420.45
			70	420.45
			70	420.45
17/12/2025	15:57:46.405	11		420.45
			11	420.45
			11	420.45
17/12/2025	15:57:10.175	64		420.00
			12	420.00
			64	420.00
			10	420.00
			30	420.00
			12	420.00
17/12/2025	15:57:00.593	212		419.35
			212	419.35
			212	419.35
17/12/2025	15:56:32.161	300		419.20
			300	419.20
			300	419.20
17/12/2025	15:55:37.481	11		419.45
			11	419.45
			11	419.45
17/12/2025	15:55:28.130	200		419.40
			200	419.40
			200	419.40
17/12/2025	15:54:43.613	5		419.45
			5	419.45
			5	419.45
17/12/2025	15:54:30.048	8		419.10
			8	419.10
			8	419.10
17/12/2025	15:54:19.464	8		418.80
			8	418.80
			8	418.80
17/12/2025	15:53:59.407	2		419.15
			2	419.15
			2	419.15
17/12/2025	15:53:58.748	48		419.45
			48	419.45
			48	419.45
17/12/2025	15:53:52.197	1		419.35
			1	419.35
			1	419.35
17/12/2025	15:53:51.885	200		419.55
			200	419.55
			200	419.55
17/12/2025	15:53:16.786	28		419.00
			28	419.00
			28	419.00
17/12/2025	15:53:08.056	1		419.00
			1	419.00
			1	419.00
17/12/2025	15:53:06.486	100		418.85
			100	418.85
			100	418.85
17/12/2025	15:53:00.734	20		418.70
			20	418.70
			20	418.70
17/12/2025	15:51:45.808	2		417.95
			2	417.95
			2	417.95
17/12/2025	15:51:23.876	200		418.00
			200	418.00
			200	418.00
17/12/2025	15:50:44.806	158		417.70
			158	417.70
			158	417.70
17/12/2025	15:50:36.027	100		417.80
			100	417.80
			100	417.80
17/12/2025	15:50:04.135	100		417.05
			100	417.05
			100	417.05
17/12/2025	15:49:27.547	50		415.90
			50	415.90
			50	415.90
17/12/2025	15:49:21.755	3		415.80
			3	415.80
			3	415.80
17/12/2025	15:49:14.561	9		415.45
			9	415.45
			9	415.45
17/12/2025	15:49:11.512	150		415.00
			150	415.00
			150	415.00
17/12/2025	15:49:06.017	1		414.95
			1	414.95
			1	414.95
17/12/2025	15:48:40.116	18		414.50
			18	414.50
			18	414.50
17/12/2025	15:48:29.063	20		414.35
			20	414.35
			20	414.35
17/12/2025	15:48:28.951	200		414.40
			200	414.40
			200	414.40
17/12/2025	15:48:28.852	74		415.00
			29	415.00
			8	415.00
			21	415.00
			74	415.00
			16	415.00
17/12/2025	15:48:10.712	25		415.10
			25	415.10
			25	415.10
17/12/2025	15:48:07.274	9		415.30
			9	415.30
			9	415.30
17/12/2025	15:47:35.501	2		416.25
			2	416.25
			2	416.25
17/12/2025	15:47:33.360	150		415.60
			150	415.60
			150	415.60
17/12/2025	15:47:17.373	15		415.45
			15	415.45
			15	415.45
17/12/2025	15:46:36.826	1		415.45
			1	415.45
			1	415.45
17/12/2025	15:46:15.283	3		415.25
			3	415.25
			3	415.25
17/12/2025	15:46:08.558	23		416.00
			23	416.00
			23	416.00
17/12/2025	15:46:05.109	720		416.10
			720	416.10
			720	416.10
17/12/2025	15:45:57.031	117		416.05
			117	416.05
			117	416.05
17/12/2025	15:45:10.209	2		417.60
			2	417.60
			2	417.60
17/12/2025	15:44:03.241	10		416.90
			10	416.90
			10	416.90
17/12/2025	15:43:53.392	3		417.40
			3	417.40
			3	417.40
17/12/2025	15:43:37.398	1		416.95
			1	416.95
			1	416.95
17/12/2025	15:43:34.628	220		417.15
			220	417.15
			220	417.15
17/12/2025	15:43:22.158	30		417.20
			30	417.20
			30	417.20
17/12/2025	15:43:04.341	1		417.10
			1	417.10
			1	417.10
17/12/2025	15:42:33.874	16		416.50
			16	416.50
			16	416.50
17/12/2025	15:42:15.159	22		415.90
			22	415.90
			22	415.90
17/12/2025	15:42:09.103	481		416.00
			481	416.00
			481	416.00
17/12/2025	15:41:58.170	10		416.25
			10	416.25
			10	416.25
17/12/2025	15:41:22.818	18		417.15
			18	417.15
			18	417.15
17/12/2025	15:41:04.242	2		417.90
			2	417.90
			2	417.90
17/12/2025	15:40:36.059	1		417.90
			1	417.90
			1	417.90
17/12/2025	15:40:16.118	100		417.55
			100	417.55
			100	417.55
17/12/2025	15:40:15.011	100		417.75
			100	417.75
			100	417.75
17/12/2025	15:40:00.926	1		418.35
			1	418.35
			1	418.35
17/12/2025	15:39:56.521	20		418.75
			20	418.75
			20	418.75
17/12/2025	15:39:54.682	4		418.60
			4	418.60
			4	418.60
17/12/2025	15:39:51.527	4		418.70
			4	418.70
			4	418.70
17/12/2025	15:38:30.669	30		419.35
			30	419.35
			30	419.35
17/12/2025	15:38:26.396	100		419.75
			100	419.75
			100	419.75
17/12/2025	15:38:15.973	28		419.65
			28	419.65
			28	419.65
17/12/2025	15:38:06.984	60		419.05
			60	419.05
			60	419.05
17/12/2025	15:38:02.361	1		418.75
			1	418.75
			1	418.75
17/12/2025	15:38:00.641	25		419.00
			25	419.00
			25	419.00
17/12/2025	15:37:58.247	15		418.95
			15	418.95
			15	418.95
17/12/2025	15:37:51.017	71		418.75
			71	418.75
			71	418.75
17/12/2025	15:37:35.395	500		418.60
			500	418.60
			500	418.60
17/12/2025	15:37:29.155	12		418.35
			12	418.35
			12	418.35
17/12/2025	15:37:22.341	13		418.05
			13	418.05
			13	418.05
17/12/2025	15:37:02.321	4		418.25
			4	418.25
			4	418.25
17/12/2025	15:36:58.718	70		417.45
			70	417.45
			70	417.45
17/12/2025	15:36:52.067	1		416.95
			1	416.95
			1	416.95
17/12/2025	15:36:10.066	10		418.10
			10	418.10
			10	418.10
17/12/2025	15:36:10.027	4		418.10
			4	418.10
			4	418.10
17/12/2025	15:36:01.519	1		418.95
			1	418.95
			1	418.95
17/12/2025	15:35:44.568	3		419.75
			3	419.75
			3	419.75
17/12/2025	15:35:34.499	1		419.75
			1	419.75
			1	419.75
17/12/2025	15:35:16.900	200		420.60
			200	420.60
			200	420.60
17/12/2025	15:34:18.738	30		421.00
			30	421.00
			30	421.00
17/12/2025	15:34:12.329	25		421.50
			25	421.50
			25	421.50
17/12/2025	15:33:52.932	1		421.80
			1	421.80
			1	421.80
17/12/2025	15:33:52.807	157		421.10
			157	421.10
			157	421.10
17/12/2025	15:33:51.519	100		421.70
			100	421.70
			100	421.70
17/12/2025	15:33:36.950	13		421.00
			7	421.00
			13	421.00
			6	421.00
17/12/2025	15:33:23.599	2		420.55
			2	420.55
			2	420.55
17/12/2025	15:33:15.787	2		420.40
			2	420.40
			2	420.40
17/12/2025	15:33:14.858	478		420.15
			478	420.15
			478	420.15
17/12/2025	15:33:14.747	100		420.00
			100	420.00
			100	420.00
17/12/2025	15:31:37.381	47		420.10
			47	420.10
			47	420.10
17/12/2025	15:31:31.173	33		420.00
			3	420.00
			18	420.00
			12	420.00
			33	420.00
17/12/2025	15:31:27.969	100		419.05
			100	419.05
			100	419.05
17/12/2025	15:31:26.900	70		419.40
			70	419.40
			70	419.40
17/12/2025	15:31:24.611	10		418.55
			10	418.55
			10	418.55
17/12/2025	15:31:16.729	11		419.50
			11	419.50
			11	419.50
17/12/2025	15:30:58.817	20		419.40
			20	419.40
			20	419.40
17/12/2025	15:30:44.961	2		418.35
			2	418.35
			2	418.35
17/12/2025	15:30:22.403	168		417.85
			168	417.85
			168	417.85
17/12/2025	15:30:15.914	5		417.00
			5	417.00
			5	417.00
17/12/2025	15:30:07.054	2		416.70
			2	416.70
			2	416.70
17/12/2025	15:30:04.636	492		416.15
			492	416.15
			492	416.15
17/12/2025	15:28:17.970	275		416.45
			275	416.45
			275	416.45
17/12/2025	15:28:17.524	87		416.45
			87	416.45
			87	416.45
17/12/2025	15:27:51.913	6		415.70
			6	415.70
			6	415.70
17/12/2025	15:26:09.594	4		415.00
			4	415.00
			4	415.00
17/12/2025	15:25:01.789	63		415.50
			63	415.50
			63	415.50
17/12/2025	15:23:41.200	30		414.95
			30	414.95
			30	414.95
17/12/2025	15:23:36.855	5		415.10
			5	415.10
			5	415.10
17/12/2025	15:23:36.586	1		415.05
			1	415.05
			1	415.05
17/12/2025	15:23:29.469	150		415.00
			150	415.00
			150	415.00
17/12/2025	15:23:20.085	3		414.95
			3	414.95
			3	414.95
17/12/2025	15:23:13.950	3		415.05
			3	415.05
			3	415.05
17/12/2025	15:22:05.304	1		415.20
			1	415.20
			1	415.20
17/12/2025	15:21:43.863	1		415.20
			1	415.20
			1	415.20
17/12/2025	15:21:11.314	50		415.25
			50	415.25
			50	415.25
17/12/2025	15:19:42.097	150		415.20
			150	415.20
			150	415.20
17/12/2025	15:19:32.213	164		415.25
			164	415.25
			164	415.25
17/12/2025	15:18:59.368	10		415.05
			10	415.05
			10	415.05
17/12/2025	15:18:58.731	120		415.00
			120	415.00
			120	415.00
17/12/2025	15:18:05.026	1		414.85
			1	414.85
			1	414.85
17/12/2025	15:17:38.907	1		414.95
			1	414.95
			1	414.95
17/12/2025	15:17:31.996	36		415.30
			36	415.30
			36	415.30
17/12/2025	15:17:04.505	64		415.15
			64	415.15
			64	415.15
17/12/2025	15:16:33.138	1		415.10
			1	415.10
			1	415.10
17/12/2025	15:16:06.094	300		414.70
			300	414.70
			300	414.70
17/12/2025	15:15:53.971	100		414.60
			100	414.60
			100	414.60
17/12/2025	15:14:58.532	3		414.85
			3	414.85
			3	414.85
17/12/2025	15:14:39.405	1		415.00
			1	415.00
			1	415.00
17/12/2025	15:14:37.431	2		414.90
			2	414.90
			2	414.90
17/12/2025	15:13:34.913	50		414.60
			50	414.60
			50	414.60
17/12/2025	15:13:13.310	138		414.55
			138	414.55
			138	414.55
17/12/2025	15:12:41.308	59		415.00
			50	415.00
			59	415.00
			9	415.00
17/12/2025	15:11:53.132	1		415.30
			1	415.30
			1	415.30
17/12/2025	15:09:54.365	1		415.55
			1	415.55
			1	415.55
17/12/2025	15:09:27.844	50		415.55
			50	415.55
			50	415.55
17/12/2025	15:09:01.438	20		415.40
			20	415.40
			20	415.40
17/12/2025	15:08:26.122	300		415.50
			300	415.50
			300	415.50
17/12/2025	15:08:00.366	150		415.35
			150	415.35
			150	415.35
17/12/2025	15:06:48.908	1		415.40
			1	415.40
			1	415.40
17/12/2025	15:06:28.316	51		415.45
			51	415.45
			51	415.45
17/12/2025	15:06:09.310	5		415.50
			5	415.50
			5	415.50
17/12/2025	15:05:36.919	1		415.60
			1	415.60
			1	415.60
17/12/2025	15:02:22.470	1		415.95
			1	415.95
			1	415.95
17/12/2025	14:57:36.506	1		415.75
			1	415.75
			1	415.75
17/12/2025	14:57:06.404	6		415.30
			6	415.30
			6	415.30
17/12/2025	14:55:50.414	71		415.20
			71	415.20
			71	415.20
17/12/2025	14:54:13.397	1		415.75
			1	415.75
			1	415.75
17/12/2025	14:54:11.080	1		415.75
			1	415.75
			1	415.75
17/12/2025	14:53:25.281	100		416.10
			100	416.10
			100	416.10
17/12/2025	14:52:29.758	2		415.75
			2	415.75
			2	415.75
17/12/2025	14:50:09.814	17		415.90
			17	415.90
			17	415.90
17/12/2025	14:48:11.605	1		416.00
			1	416.00
			1	416.00
17/12/2025	14:47:54.651	4		416.10
			4	416.10
			4	416.10
17/12/2025	14:47:22.788	1		416.15
			1	416.15
			1	416.15
17/12/2025	14:46:52.699	12		416.05
			12	416.05
			12	416.05
17/12/2025	14:46:06.800	130		416.45
			130	416.45
			130	416.45
17/12/2025	14:44:37.920	34		415.80
			34	415.80
			34	415.80
17/12/2025	14:43:18.459	1		415.75
			1	415.75
			1	415.75
17/12/2025	14:43:00.195	22		415.80
			22	415.80
			22	415.80
17/12/2025	14:41:17.969	2		414.95
			2	414.95
			2	414.95
17/12/2025	14:41:13.596	27		415.05
			27	415.05
			27	415.05
17/12/2025	14:41:06.734	1		415.10
			1	415.10
			1	415.10
17/12/2025	14:40:35.338	22		414.95
			22	414.95
			22	414.95
17/12/2025	14:36:03.457	1		415.20
			1	415.20
			1	415.20
17/12/2025	14:34:46.966	5		415.40
			5	415.40
			5	415.40
17/12/2025	14:34:03.660	30		415.25
			30	415.25
			30	415.25
17/12/2025	14:33:56.305	1		415.25
			1	415.25
			1	415.25
17/12/2025	14:33:51.079	1		415.25
			1	415.25
			1	415.25
17/12/2025	14:33:38.334	7		415.30
			7	415.30
			7	415.30
17/12/2025	14:33:24.506	22		415.45
			22	415.45
			22	415.45
17/12/2025	14:32:05.592	1		415.40
			1	415.40
			1	415.40
17/12/2025	14:29:41.594	4		415.15
			4	415.15
			4	415.15
17/12/2025	14:27:26.514	293		414.95
			2	414.95
			80	414.95
			211	414.95
			293	414.95
17/12/2025	14:27:26.447	300		414.95
			13	414.95
			2	414.95
			50	414.95
			32	414.95
			139	414.95
			300	414.95
			30	414.95
			34	414.95
17/12/2025	14:27:26.350	170		415.00
			10	415.00
			150	415.00
			10	415.00
			170	415.00
17/12/2025	14:27:17.019	90		415.10
			90	415.10
			90	415.10
17/12/2025	14:27:12.186	53		415.30
			53	415.30
			53	415.30
17/12/2025	14:26:39.359	300		415.45
			50	415.45
			250	415.45
			300	415.45
17/12/2025	14:26:32.434	300		415.55
			300	415.55
			300	415.55
17/12/2025	14:25:20.494	300		415.60
			300	415.60
			300	415.60
17/12/2025	14:25:15.713	300		415.60
			300	415.60
			300	415.60
17/12/2025	14:24:36.966	1		415.55
			1	415.55
			1	415.55
17/12/2025	14:24:16.640	2		415.45
			2	415.45
			2	415.45
17/12/2025	14:24:05.955	4		415.35
			4	415.35
			4	415.35
17/12/2025	14:22:46.242	24		415.15
			24	415.15
			24	415.15
17/12/2025	14:22:35.955	106		415.15
			4	415.15
			2	415.15
			106	415.15
			100	415.15
17/12/2025	14:22:22.192	1		415.55
			1	415.55
			1	415.55
17/12/2025	14:22:10.255	100		415.70
			100	415.70
			100	415.70
17/12/2025	14:22:06.166	1		415.75
			1	415.75
			1	415.75
17/12/2025	14:22:05.583	1		415.85
			1	415.85
			1	415.85
17/12/2025	14:21:43.340	2		415.85
			2	415.85
			2	415.85
17/12/2025	14:21:11.023	1		415.95
			1	415.95
			1	415.95
17/12/2025	14:20:57.409	13		415.95
			13	415.95
			13	415.95
17/12/2025	14:20:47.146	15		416.00
			15	416.00
			15	416.00
17/12/2025	14:20:38.225	300		416.15
			300	416.15
			300	416.15
17/12/2025	14:20:21.119	25		415.95
			25	415.95
			25	415.95
17/12/2025	14:20:15.990	1 045		415.95
			300	415.95
			144	415.95
			1 025	415.95
			10	415.95
			10	415.95
			601	415.95
17/12/2025	14:20:12.650	1 039		415.85
			10	415.85
			10	415.85
			3	415.85
			6	415.85
			10	415.85
			500	415.85
			500	415.85
			1 039	415.85
17/12/2025	14:20:04.516	312		415.90
			2	415.90
			312	415.90
			300	415.90
			10	415.90
17/12/2025	14:19:45.597	300		416.10
			300	416.10
			300	416.10
17/12/2025	14:18:24.339	2 024		416.10
			16	416.10
			2 024	416.10
			8	416.10
			2 000	416.10
17/12/2025	14:17:51.829	300		416.10
			300	416.10
			300	416.10
17/12/2025	14:17:21.082	1		416.40
			1	416.40
			1	416.40
17/12/2025	14:14:38.988	1		416.40
			1	416.40
			1	416.40
17/12/2025	14:13:34.440	10		417.45
			10	417.45
			10	417.45
17/12/2025	14:12:36.197	3		417.55
			3	417.55
			3	417.55
17/12/2025	14:12:11.570	8		417.50
			8	417.50
			8	417.50
17/12/2025	14:11:01.753	20		417.40
			20	417.40
			20	417.40
17/12/2025	14:10:41.910	23		417.25
			23	417.25
			23	417.25
17/12/2025	14:08:40.027	3		417.45
			3	417.45
			3	417.45
17/12/2025	14:06:55.021	1		417.40
			1	417.40
			1	417.40
17/12/2025	14:06:42.972	3		417.30
			3	417.30
			3	417.30
17/12/2025	14:05:14.435	1		417.35
			1	417.35
			1	417.35
17/12/2025	14:04:22.630	1		417.50
			1	417.50
			1	417.50
17/12/2025	14:02:56.848	15		417.25
			15	417.25
			15	417.25
17/12/2025	14:02:46.712	40		417.45
			40	417.45
			40	417.45
17/12/2025	14:01:46.046	1		417.05
			1	417.05
			1	417.05
17/12/2025	14:01:09.114	200		416.90
			200	416.90
			200	416.90
17/12/2025	14:01:03.400	3		416.95
			3	416.95
			3	416.95
17/12/2025	13:59:33.505	3		416.55
			3	416.55
			3	416.55
17/12/2025	13:58:54.061	2		416.55
			2	416.55
			2	416.55
17/12/2025	13:58:35.466	1		416.40
			1	416.40
			1	416.40
17/12/2025	13:58:25.819	2		416.30
			2	416.30
			2	416.30
17/12/2025	13:58:15.338	134		416.20
			134	416.20
			134	416.20
17/12/2025	13:58:14.698	11		416.20
			5	416.20
			6	416.20
			11	416.20
17/12/2025	13:58:14.629	6		416.20
			6	416.20
			6	416.20
17/12/2025	13:58:03.056	1		416.30
			1	416.30
			1	416.30
17/12/2025	13:57:54.616	8		416.30
			8	416.30
			8	416.30
17/12/2025	13:57:39.058	4		416.40
			4	416.40
			4	416.40
17/12/2025	13:57:21.578	20		416.80
			20	416.80
			20	416.80
17/12/2025	13:56:50.727	1		416.85
			1	416.85
			1	416.85
17/12/2025	13:55:46.060	33		417.00
			25	417.00
			33	417.00
			7	417.00
			1	417.00
17/12/2025	13:55:45.965	150		417.00
			150	417.00
			129	417.00
			21	417.00
17/12/2025	13:55:34.953	20		417.10
			20	417.10
			20	417.10
17/12/2025	13:55:27.630	11		417.10
			11	417.10
			11	417.10
17/12/2025	13:55:15.675	30		417.15
			30	417.15
			30	417.15
17/12/2025	13:54:46.463	3		417.40
			3	417.40
			3	417.40
17/12/2025	13:54:19.738	20		417.40
			20	417.40
			20	417.40
17/12/2025	13:53:17.261	8		417.50
			8	417.50
			8	417.50
17/12/2025	13:52:54.869	1		417.55
			1	417.55
			1	417.55
17/12/2025	13:52:27.061	28		417.35
			28	417.35
			28	417.35
17/12/2025	13:51:56.612	6		417.30
			6	417.30
			6	417.30
17/12/2025	13:51:41.646	10		417.20
			10	417.20
			10	417.20
17/12/2025	13:51:20.816	1		417.10
			1	417.10
			1	417.10
17/12/2025	13:50:27.915	1		417.30
			1	417.30
			1	417.30
17/12/2025	13:50:18.790	8		417.20
			8	417.20
			8	417.20
17/12/2025	13:50:18.688	8		417.20
			8	417.20
			8	417.20
17/12/2025	13:50:16.194	6		417.30
			6	417.30
			6	417.30
17/12/2025	13:50:07.183	3		417.35
			3	417.35
			3	417.35
17/12/2025	13:48:58.397	11		417.55
			11	417.55
			11	417.55
17/12/2025	13:48:06.227	200		417.50
			200	417.50
			200	417.50
17/12/2025	13:48:00.567	1		417.40
			1	417.40
			1	417.40
17/12/2025	13:47:52.503	1		417.65
			1	417.65
			1	417.65
17/12/2025	13:47:39.381	5		417.85
			5	417.85
			5	417.85
17/12/2025	13:46:49.975	33		417.80
			33	417.80
			33	417.80
17/12/2025	13:46:49.048	161		418.00
			161	418.00
			161	418.00
17/12/2025	13:46:45.424	300		418.00
			261	418.00
			300	418.00
			39	418.00
17/12/2025	13:46:35.734	4		418.20
			4	418.20
			4	418.20
17/12/2025	13:46:08.127	300		418.00
			300	418.00
			300	418.00
17/12/2025	13:45:14.688	50		418.45
			50	418.45
			50	418.45
17/12/2025	13:44:34.940	12		418.65
			12	418.65
			12	418.65
17/12/2025	13:44:33.001	1		418.70
			1	418.70
			1	418.70
17/12/2025	13:42:52.359	90		418.65
			90	418.65
			90	418.65
17/12/2025	13:41:08.054	1		418.75
			1	418.75
			1	418.75
17/12/2025	13:40:29.676	3		418.60
			3	418.60
			3	418.60
17/12/2025	13:39:55.976	10		418.65
			10	418.65
			10	418.65
17/12/2025	13:39:19.553	1		418.80
			1	418.80
			1	418.80
17/12/2025	13:36:36.010	1		418.90
			1	418.90
			1	418.90
17/12/2025	13:35:43.965	157		418.90
			157	418.90
			157	418.90
17/12/2025	13:35:17.940	4		418.90
			4	418.90
			4	418.90
17/12/2025	13:33:08.480	1		418.90
			1	418.90
			1	418.90
17/12/2025	13:32:22.070	25		418.90
			25	418.90
			25	418.90
17/12/2025	13:30:41.166	25		418.75
			25	418.75
			25	418.75
17/12/2025	13:29:28.735	4		418.90
			4	418.90
			4	418.90
17/12/2025	13:29:11.071	15		418.85
			15	418.85
			15	418.85
17/12/2025	13:28:24.803	23		418.80
			23	418.80
			23	418.80
17/12/2025	13:25:20.611	200		418.90
			200	418.90
			200	418.90
17/12/2025	13:24:35.587	1		418.85
			1	418.85
			1	418.85
17/12/2025	13:24:21.690	1		418.85
			1	418.85
			1	418.85
17/12/2025	13:22:49.133	6		418.50
			6	418.50
			6	418.50
17/12/2025	13:22:18.807	1		418.85
			1	418.85
			1	418.85
17/12/2025	13:22:18.702	1		418.95
			1	418.95
			1	418.95
17/12/2025	13:21:03.363	2		419.40
			2	419.40
			2	419.40
17/12/2025	13:19:46.559	4		419.45
			4	419.45
			4	419.45
17/12/2025	13:18:33.404	30		419.70
			30	419.70
			30	419.70
17/12/2025	13:18:24.304	25		419.75
			25	419.75
			25	419.75
17/12/2025	13:17:48.706	1		419.40
			1	419.40
			1	419.40
17/12/2025	13:16:26.858	67		419.80
			15	419.80
			50	419.80
			67	419.80
			2	419.80
17/12/2025	13:14:53.957	281		420.00
			5	420.00
			3	420.00
			268	420.00
			4	420.00
			281	420.00
			1	420.00
17/12/2025	13:14:43.808	21		419.95
			21	419.95
			21	419.95
17/12/2025	13:14:20.480	3		419.60
			3	419.60
			3	419.60
17/12/2025	13:14:10.932	300		419.65
			300	419.65
			300	419.65
17/12/2025	13:14:05.896	1		419.85
			1	419.85
			1	419.85
17/12/2025	13:13:39.725	1		419.70
			1	419.70
			1	419.70
17/12/2025	13:13:38.720	1		419.50
			1	419.50
			1	419.50
17/12/2025	13:13:19.430	1		419.25
			1	419.25
			1	419.25
17/12/2025	13:12:58.161	3		419.30
			3	419.30
			3	419.30
17/12/2025	13:12:57.658	1		419.30
			1	419.30
			1	419.30
17/12/2025	13:12:22.530	3		419.05
			3	419.05
			3	419.05
17/12/2025	13:12:07.052	1		418.80
			1	418.80
			1	418.80
17/12/2025	13:11:22.943	1		418.95
			1	418.95
			1	418.95
17/12/2025	13:11:21.578	15		418.80
			15	418.80
			15	418.80
17/12/2025	13:11:13.366	5		418.80
			5	418.80
			5	418.80
17/12/2025	13:11:00.964	8		418.75
			8	418.75
			8	418.75

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 541.00
Ask: 1 542.00
Volume: 28 708
+2.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 16:03:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice