Tradegate Exchange

Tesla Inc.

1746

1529

247.70

Date	Time	Volume	Order Volume	Price
05/05/2025	21:59:44.606	170		247.70
			170	247.70
			170	247.70
05/05/2025	21:59:17.584	25		247.70
			25	247.70
			25	247.70
05/05/2025	21:58:12.194	70		247.70
			70	247.70
			70	247.70
05/05/2025	21:56:13.402	10		247.35
			10	247.35
			10	247.35
05/05/2025	21:55:48.622	4		247.30
			4	247.30
			4	247.30
05/05/2025	21:55:16.568	4		247.30
			4	247.30
			4	247.30
05/05/2025	21:55:00.443	800		247.30
			800	247.30
			800	247.30
05/05/2025	21:55:00.373	80		247.30
			80	247.30
			80	247.30
05/05/2025	21:54:50.380	256		246.95
			2	246.95
			253	246.95
			1	246.95
			256	246.95
05/05/2025	21:53:14.388	115		247.60
			115	247.60
			115	247.60
05/05/2025	21:51:46.438	5		247.45
			5	247.45
			5	247.45
05/05/2025	21:51:36.898	1		247.65
			1	247.65
			1	247.65
05/05/2025	21:50:36.503	5		247.70
			5	247.70
			5	247.70
05/05/2025	21:50:12.701	43		247.70
			43	247.70
			43	247.70
05/05/2025	21:49:22.769	40		247.40
			40	247.40
			40	247.40
05/05/2025	21:48:44.245	5		247.70
			5	247.70
			5	247.70
05/05/2025	21:48:26.972	200		247.60
			200	247.60
			200	247.60
05/05/2025	21:47:50.347	150		247.75
			150	247.75
			150	247.75
05/05/2025	21:47:06.154	20		247.50
			20	247.50
			20	247.50
05/05/2025	21:46:44.484	200		247.45
			200	247.45
			200	247.45
05/05/2025	21:46:40.737	40		247.55
			40	247.55
			40	247.55
05/05/2025	21:46:07.054	15		247.85
			15	247.85
			15	247.85
05/05/2025	21:45:53.191	197		247.75
			196	247.75
			197	247.75
			1	247.75
05/05/2025	21:41:28.973	5		248.65
			5	248.65
			5	248.65
05/05/2025	21:40:20.918	86		249.00
			86	249.00
			86	249.00
05/05/2025	21:40:07.752	1		248.80
			1	248.80
			1	248.80
05/05/2025	21:39:56.717	50		248.90
			50	248.90
			50	248.90
05/05/2025	21:38:38.147	10		248.70
			10	248.70
			10	248.70
05/05/2025	21:38:09.455	20		248.80
			20	248.80
			20	248.80
05/05/2025	21:36:00.843	5		248.85
			5	248.85
			5	248.85
05/05/2025	21:32:35.661	29		249.20
			29	249.20
			29	249.20
05/05/2025	21:32:05.271	20		249.10
			20	249.10
			20	249.10
05/05/2025	21:30:46.986	5		248.95
			5	248.95
			5	248.95
05/05/2025	21:29:08.202	20		248.80
			20	248.80
			20	248.80
05/05/2025	21:28:54.069	5		249.05
			5	249.05
			5	249.05
05/05/2025	21:27:42.171	860		249.10
			860	249.10
			860	249.10
05/05/2025	21:27:37.334	257		249.00
			257	249.00
			257	249.00
05/05/2025	21:26:48.003	85		249.00
			85	249.00
			85	249.00
05/05/2025	21:24:52.375	25		249.10
			25	249.10
			25	249.10
05/05/2025	21:20:09.989	3		249.85
			3	249.85
			3	249.85
05/05/2025	21:19:41.539	200		249.75
			200	249.75
			200	249.75
05/05/2025	21:18:18.506	3		249.45
			3	249.45
			3	249.45
05/05/2025	21:18:09.971	150		249.65
			150	249.65
			150	249.65
05/05/2025	21:15:17.928	30		249.00
			30	249.00
			30	249.00
05/05/2025	21:14:03.663	10		248.50
			10	248.50
			10	248.50
05/05/2025	21:12:41.996	17		248.40
			17	248.40
			17	248.40
05/05/2025	21:12:24.186	8		248.50
			8	248.50
			8	248.50
05/05/2025	21:12:00.921	12		248.15
			12	248.15
			12	248.15
05/05/2025	21:10:29.501	17		248.20
			17	248.20
			17	248.20
05/05/2025	21:09:09.551	10		248.45
			10	248.45
			10	248.45
05/05/2025	21:05:49.406	5		248.65
			5	248.65
			5	248.65
05/05/2025	21:05:07.583	5		248.50
			5	248.50
			5	248.50
05/05/2025	21:03:39.958	30		248.80
			30	248.80
			30	248.80
05/05/2025	21:02:29.190	45		248.70
			45	248.70
			45	248.70
05/05/2025	21:02:29.069	200		248.70
			200	248.70
			200	248.70
05/05/2025	21:01:41.840	6		248.25
			6	248.25
			6	248.25
05/05/2025	21:01:16.920	50		248.10
			1	248.10
			49	248.10
			50	248.10
05/05/2025	21:00:56.862	5		248.45
			5	248.45
			5	248.45
05/05/2025	21:00:53.163	20		248.45
			20	248.45
			20	248.45
05/05/2025	21:00:47.043	50		248.45
			50	248.45
			50	248.45
05/05/2025	21:00:46.985	1		248.45
			1	248.45
			1	248.45
05/05/2025	20:59:46.409	7		248.65
			7	248.65
			7	248.65
05/05/2025	20:59:43.084	2		248.80
			2	248.80
			2	248.80
05/05/2025	20:59:41.426	60		248.80
			60	248.80
			60	248.80
05/05/2025	20:58:40.497	2		249.05
			2	249.05
			2	249.05
05/05/2025	20:57:53.419	6		248.95
			6	248.95
			6	248.95
05/05/2025	20:57:43.098	25		248.85
			25	248.85
			25	248.85
05/05/2025	20:57:20.402	1		248.75
			1	248.75
			1	248.75
05/05/2025	20:57:16.771	160		248.75
			160	248.75
			160	248.75
05/05/2025	20:57:07.504	1		248.70
			1	248.70
			1	248.70
05/05/2025	20:57:02.975	1		248.75
			1	248.75
			1	248.75
05/05/2025	20:57:00.424	5		248.75
			4	248.75
			5	248.75
			1	248.75
05/05/2025	20:56:03.182	200		249.05
			200	249.05
			200	249.05
05/05/2025	20:56:03.111	300		249.05
			300	249.05
			300	249.05
05/05/2025	20:56:03.016	25		248.90
			25	248.90
			25	248.90
05/05/2025	20:56:02.932	50		248.90
			50	248.90
			50	248.90
05/05/2025	20:55:28.614	1		249.65
			1	249.65
			1	249.65
05/05/2025	20:54:39.839	170		249.50
			25	249.50
			170	249.50
			145	249.50
05/05/2025	20:54:37.354	100		249.40
			100	249.40
			100	249.40
05/05/2025	20:54:37.243	3		249.40
			3	249.40
			3	249.40
05/05/2025	20:54:32.915	5		249.75
			5	249.75
			5	249.75
05/05/2025	20:54:28.942	20		249.60
			20	249.60
			20	249.60
05/05/2025	20:54:28.825	18		249.60
			18	249.60
			18	249.60
05/05/2025	20:53:34.947	4		249.90
			4	249.90
			4	249.90
05/05/2025	20:52:12.669	1		250.00
			1	250.00
			1	250.00
05/05/2025	20:52:06.131	55		249.75
			55	249.75
			55	249.75
05/05/2025	20:50:53.996	41		249.70
			41	249.70
			41	249.70
05/05/2025	20:50:47.718	4		249.95
			4	249.95
			4	249.95
05/05/2025	20:49:13.920	2		249.95
			2	249.95
			2	249.95
05/05/2025	20:48:00.481	5		249.90
			5	249.90
			5	249.90
05/05/2025	20:47:32.460	1		250.05
			1	250.05
			1	250.05
05/05/2025	20:45:31.528	8		250.60
			8	250.60
			8	250.60
05/05/2025	20:44:21.751	1		250.70
			1	250.70
			1	250.70
05/05/2025	20:44:17.991	11		250.45
			11	250.45
			11	250.45
05/05/2025	20:43:41.890	7		250.60
			7	250.60
			7	250.60
05/05/2025	20:43:19.487	2		250.50
			2	250.50
			2	250.50
05/05/2025	20:43:11.654	38		250.40
			38	250.40
			38	250.40
05/05/2025	20:42:35.045	1		250.45
			1	250.45
			1	250.45
05/05/2025	20:41:39.514	5		250.50
			5	250.50
			5	250.50
05/05/2025	20:41:03.819	10		250.50
			10	250.50
			10	250.50
05/05/2025	20:40:58.348	70		250.70
			70	250.70
			70	250.70
05/05/2025	20:40:36.716	141		250.45
			141	250.45
			93	250.45
			48	250.45
05/05/2025	20:39:12.265	15		250.15
			15	250.15
			15	250.15
05/05/2025	20:38:06.064	3		250.10
			3	250.10
			3	250.10
05/05/2025	20:37:02.458	2		250.30
			2	250.30
			2	250.30
05/05/2025	20:36:52.300	1		250.35
			1	250.35
			1	250.35
05/05/2025	20:36:49.085	2		250.35
			2	250.35
			2	250.35
05/05/2025	20:36:12.433	1		250.25
			1	250.25
			1	250.25
05/05/2025	20:36:11.228	1		250.25
			1	250.25
			1	250.25
05/05/2025	20:35:42.642	4		250.00
			4	250.00
			4	250.00
05/05/2025	20:35:39.405	40		250.00
			40	250.00
			40	250.00
05/05/2025	20:35:16.284	9		250.00
			9	250.00
			9	250.00
05/05/2025	20:35:03.110	50		250.00
			50	250.00
			50	250.00
05/05/2025	20:34:48.079	10		250.40
			10	250.40
			10	250.40
05/05/2025	20:34:22.144	3		250.35
			3	250.35
			3	250.35
05/05/2025	20:34:15.463	21		250.45
			21	250.45
			21	250.45
05/05/2025	20:34:11.011	10		250.10
			10	250.10
			10	250.10
05/05/2025	20:33:59.707	3		250.05
			3	250.05
			3	250.05
05/05/2025	20:33:38.369	1		250.30
			1	250.30
			1	250.30
05/05/2025	20:33:21.266	3		250.15
			3	250.15
			3	250.15
05/05/2025	20:33:08.558	119		250.00
			2	250.00
			14	250.00
			119	250.00
			3	250.00
			100	250.00
05/05/2025	20:33:04.991	5		249.95
			5	249.95
			5	249.95
05/05/2025	20:33:02.095	7		249.90
			7	249.90
			7	249.90
05/05/2025	20:32:56.304	2		249.95
			2	249.95
			2	249.95
05/05/2025	20:32:20.033	182		249.70
			182	249.70
			182	249.70
05/05/2025	20:31:54.096	2		249.65
			2	249.65
			2	249.65
05/05/2025	20:31:52.516	4		249.50
			4	249.50
			4	249.50
05/05/2025	20:30:47.485	5		249.35
			5	249.35
			5	249.35
05/05/2025	20:30:04.295	4		249.45
			4	249.45
			4	249.45
05/05/2025	20:30:01.484	1		249.20
			1	249.20
			1	249.20
05/05/2025	20:29:58.264	1		249.20
			1	249.20
			1	249.20
05/05/2025	20:29:58.063	61		249.20
			61	249.20
			61	249.20
05/05/2025	20:28:52.762	55		249.10
			50	249.10
			55	249.10
			5	249.10
05/05/2025	20:28:29.433	4		249.05
			4	249.05
			4	249.05
05/05/2025	20:27:08.992	2		248.80
			2	248.80
			2	248.80
05/05/2025	20:26:40.582	2		248.95
			2	248.95
			2	248.95
05/05/2025	20:26:39.313	2		248.95
			2	248.95
			2	248.95
05/05/2025	20:26:04.777	11		248.85
			11	248.85
			11	248.85
05/05/2025	20:24:48.011	5		249.00
			5	249.00
			5	249.00
05/05/2025	20:20:04.425	15		248.70
			15	248.70
			15	248.70
05/05/2025	20:19:45.623	1		248.85
			1	248.85
			1	248.85
05/05/2025	20:19:26.850	1		248.95
			1	248.95
			1	248.95
05/05/2025	20:18:48.611	1		248.85
			1	248.85
			1	248.85
05/05/2025	20:18:25.260	1		249.15
			1	249.15
			1	249.15
05/05/2025	20:18:01.073	17		249.00
			17	249.00
			17	249.00
05/05/2025	20:17:48.528	100		249.05
			100	249.05
			100	249.05
05/05/2025	20:17:15.030	1		249.05
			1	249.05
			1	249.05
05/05/2025	20:17:02.891	8		249.40
			8	249.40
			8	249.40
05/05/2025	20:14:24.191	25		249.30
			25	249.30
			25	249.30
05/05/2025	20:14:16.350	10		249.25
			10	249.25
			10	249.25
05/05/2025	20:14:02.775	225		249.15
			225	249.15
			225	249.15
05/05/2025	20:12:33.036	57		249.10
			57	249.10
			25	249.10
			32	249.10
05/05/2025	20:11:33.171	15		248.85
			15	248.85
			15	248.85
05/05/2025	20:10:43.871	5		248.90
			5	248.90
			5	248.90
05/05/2025	20:10:22.855	20		249.00
			20	249.00
			20	249.00
05/05/2025	20:09:55.484	8		249.15
			8	249.15
			8	249.15
05/05/2025	20:08:28.140	9		248.90
			9	248.90
			9	248.90
05/05/2025	20:06:49.434	3		248.75
			3	248.75
			3	248.75
05/05/2025	20:06:38.095	200		248.50
			200	248.50
			200	248.50
05/05/2025	20:06:10.394	1		248.20
			1	248.20
			1	248.20
05/05/2025	20:05:19.178	5		248.15
			5	248.15
			5	248.15
05/05/2025	20:03:46.904	1		248.15
			1	248.15
			1	248.15
05/05/2025	20:03:46.781	1		248.15
			1	248.15
			1	248.15
05/05/2025	20:03:16.430	1		248.10
			1	248.10
			1	248.10
05/05/2025	20:02:41.960	215		248.35
			215	248.35
			215	248.35
05/05/2025	20:02:29.033	164		248.10
			164	248.10
			164	248.10
05/05/2025	19:59:53.063	1		248.05
			1	248.05
			1	248.05
05/05/2025	19:59:51.933	2		247.85
			2	247.85
			2	247.85
05/05/2025	19:59:30.201	7		248.05
			7	248.05
			7	248.05
05/05/2025	19:58:51.684	1		248.05
			1	248.05
			1	248.05
05/05/2025	19:58:40.832	77		247.90
			77	247.90
			77	247.90
05/05/2025	19:57:42.492	10		247.85
			10	247.85
			10	247.85
05/05/2025	19:57:40.428	13		247.80
			11	247.80
			2	247.80
			13	247.80
05/05/2025	19:54:47.840	3		248.00
			3	248.00
			3	248.00
05/05/2025	19:54:06.575	1		248.10
			1	248.10
			1	248.10
05/05/2025	19:53:34.083	1		247.80
			1	247.80
			1	247.80
05/05/2025	19:52:43.043	1		248.00
			1	248.00
			1	248.00
05/05/2025	19:51:41.351	3		248.15
			3	248.15
			3	248.15
05/05/2025	19:50:39.756	2		248.30
			2	248.30
			2	248.30
05/05/2025	19:49:39.493	42		247.95
			42	247.95
			42	247.95
05/05/2025	19:49:34.761	1		247.90
			1	247.90
			1	247.90
05/05/2025	19:49:25.192	2		247.95
			2	247.95
			2	247.95
05/05/2025	19:49:07.232	2		248.15
			2	248.15
			2	248.15
05/05/2025	19:48:42.497	133		247.85
			133	247.85
			133	247.85
05/05/2025	19:48:30.557	5		247.85
			5	247.85
			5	247.85
05/05/2025	19:48:18.833	335		247.80
			335	247.80
			335	247.80
05/05/2025	19:47:37.822	3		247.80
			3	247.80
			3	247.80
05/05/2025	19:47:08.244	3		248.00
			3	248.00
			3	248.00
05/05/2025	19:46:32.382	3		247.85
			3	247.85
			3	247.85
05/05/2025	19:46:23.410	8		247.65
			8	247.65
			8	247.65
05/05/2025	19:45:55.491	2		247.95
			2	247.95
			2	247.95
05/05/2025	19:44:48.714	2		248.00
			2	248.00
			2	248.00
05/05/2025	19:44:28.063	40		248.00
			40	248.00
			40	248.00
05/05/2025	19:43:44.256	9		247.90
			9	247.90
			9	247.90
05/05/2025	19:41:17.546	21		247.95
			21	247.95
			21	247.95
05/05/2025	19:33:43.274	2		248.15
			2	248.15
			2	248.15
05/05/2025	19:33:11.296	5		247.95
			5	247.95
			5	247.95
05/05/2025	19:32:20.798	5		247.85
			5	247.85
			5	247.85
05/05/2025	19:32:03.190	1		248.10
			1	248.10
			1	248.10
05/05/2025	19:31:42.857	20		248.10
			20	248.10
			20	248.10
05/05/2025	19:31:37.022	3		248.05
			3	248.05
			3	248.05
05/05/2025	19:28:35.901	12		247.85
			12	247.85
			12	247.85
05/05/2025	19:28:29.147	19		247.85
			19	247.85
			19	247.85
05/05/2025	19:26:52.187	6		247.85
			6	247.85
			6	247.85
05/05/2025	19:25:33.090	100		248.45
			100	248.45
			100	248.45
05/05/2025	19:24:41.765	150		248.35
			150	248.35
			150	248.35
05/05/2025	19:23:50.836	1		247.95
			1	247.95
			1	247.95
05/05/2025	19:23:20.269	200		248.25
			200	248.25
			200	248.25
05/05/2025	19:22:33.149	25		248.10
			25	248.10
			25	248.10
05/05/2025	19:22:02.631	1		248.25
			1	248.25
			1	248.25
05/05/2025	19:21:25.462	4		248.00
			4	248.00
			4	248.00
05/05/2025	19:21:24.432	5		247.85
			5	247.85
			5	247.85
05/05/2025	19:20:14.981	3		247.80
			3	247.80
			3	247.80
05/05/2025	19:18:26.611	1		247.65
			1	247.65
			1	247.65
05/05/2025	19:16:29.705	15		247.35
			15	247.35
			15	247.35
05/05/2025	19:16:28.738	97		247.25
			97	247.25
			97	247.25
05/05/2025	19:15:24.713	10		247.40
			10	247.40
			10	247.40
05/05/2025	19:15:13.566	215		247.35
			215	247.35
			215	247.35
05/05/2025	19:15:08.447	7		247.45
			7	247.45
			7	247.45
05/05/2025	19:14:45.182	20		247.60
			20	247.60
			20	247.60
05/05/2025	19:12:23.265	2		247.65
			2	247.65
			2	247.65
05/05/2025	19:12:15.065	1		247.90
			1	247.90
			1	247.90
05/05/2025	19:11:31.867	13		247.65
			13	247.65
			13	247.65
05/05/2025	19:10:47.349	5		247.55
			5	247.55
			5	247.55
05/05/2025	19:10:02.377	250		247.35
			246	247.35
			250	247.35
			4	247.35
05/05/2025	19:07:52.964	86		247.80
			86	247.80
			86	247.80
05/05/2025	19:07:01.708	1		247.80
			1	247.80
			1	247.80
05/05/2025	19:05:46.841	8		247.45
			8	247.45
			8	247.45
05/05/2025	19:05:31.490	29		247.50
			29	247.50
			29	247.50
05/05/2025	19:04:26.611	2		247.45
			2	247.45
			2	247.45
05/05/2025	19:04:14.837	3		247.50
			3	247.50
			3	247.50
05/05/2025	19:03:43.936	1		247.75
			1	247.75
			1	247.75
05/05/2025	19:03:39.110	23		247.80
			23	247.80
			23	247.80
05/05/2025	19:03:22.906	1		247.95
			1	247.95
			1	247.95
05/05/2025	19:03:01.957	5		247.85
			5	247.85
			5	247.85
05/05/2025	19:02:41.941	17		247.85
			17	247.85
			17	247.85
05/05/2025	19:02:24.327	4		247.95
			4	247.95
			4	247.95
05/05/2025	19:02:10.233	20		247.90
			20	247.90
			20	247.90
05/05/2025	19:01:47.266	8		247.75
			8	247.75
			8	247.75
05/05/2025	19:01:46.829	10		247.80
			10	247.80
			10	247.80
05/05/2025	19:01:20.933	5		247.50
			5	247.50
			5	247.50
05/05/2025	19:01:09.741	1		247.55
			1	247.55
			1	247.55
05/05/2025	19:00:58.876	1		247.30
			1	247.30
			1	247.30
05/05/2025	19:00:57.166	1		247.55
			1	247.55
			1	247.55
05/05/2025	19:00:15.090	4		247.75
			4	247.75
			4	247.75
05/05/2025	18:59:51.544	1		247.80
			1	247.80
			1	247.80
05/05/2025	18:59:24.375	5		247.45
			5	247.45
			5	247.45
05/05/2025	18:58:45.538	1		247.80
			1	247.80
			1	247.80
05/05/2025	18:57:21.682	1		247.55
			1	247.55
			1	247.55
05/05/2025	18:57:11.920	1		247.75
			1	247.75
			1	247.75
05/05/2025	18:57:05.120	50		247.65
			50	247.65
			50	247.65
05/05/2025	18:57:03.963	1		247.40
			1	247.40
			1	247.40
05/05/2025	18:56:36.589	1		247.40
			1	247.40
			1	247.40
05/05/2025	18:55:38.884	183		247.45
			183	247.45
			183	247.45
05/05/2025	18:54:42.901	45		247.50
			45	247.50
			45	247.50
05/05/2025	18:53:32.227	1		247.30
			1	247.30
			1	247.30
05/05/2025	18:53:25.530	45		247.10
			45	247.10
			45	247.10
05/05/2025	18:52:17.555	3		246.80
			3	246.80
			3	246.80
05/05/2025	18:51:56.417	10		246.85
			10	246.85
			10	246.85
05/05/2025	18:51:13.527	1		246.80
			1	246.80
			1	246.80
05/05/2025	18:51:09.120	70		246.90
			70	246.90
			70	246.90
05/05/2025	18:50:14.520	2		246.90
			2	246.90
			2	246.90
05/05/2025	18:49:54.592	5		246.75
			5	246.75
			5	246.75
05/05/2025	18:49:02.381	100		246.85
			100	246.85
			100	246.85
05/05/2025	18:47:15.578	3		246.65
			3	246.65
			3	246.65
05/05/2025	18:47:04.345	3		246.45
			3	246.45
			3	246.45
05/05/2025	18:46:43.483	73		246.55
			73	246.55
			73	246.55
05/05/2025	18:46:32.175	100		246.60
			100	246.60
			100	246.60
05/05/2025	18:45:22.093	15		246.80
			15	246.80
			15	246.80
05/05/2025	18:45:13.758	20		246.90
			20	246.90
			20	246.90
05/05/2025	18:44:33.203	10		246.80
			10	246.80
			10	246.80
05/05/2025	18:44:26.000	5		246.80
			5	246.80
			5	246.80
05/05/2025	18:44:18.443	27		246.75
			27	246.75
			27	246.75
05/05/2025	18:44:17.898	1		246.75
			1	246.75
			1	246.75
05/05/2025	18:43:46.501	1		246.65
			1	246.65
			1	246.65
05/05/2025	18:43:07.000	3		246.40
			3	246.40
			3	246.40
05/05/2025	18:42:43.598	1		246.65
			1	246.65
			1	246.65
05/05/2025	18:41:49.165	1		246.30
			1	246.30
			1	246.30
05/05/2025	18:40:25.207	4		246.35
			4	246.35
			4	246.35
05/05/2025	18:40:10.543	85		246.00
			85	246.00
			85	246.00
05/05/2025	18:40:00.080	25		245.80
			25	245.80
			25	245.80
05/05/2025	18:39:20.127	1		245.75
			1	245.75
			1	245.75
05/05/2025	18:38:16.326	1		245.75
			1	245.75
			1	245.75
05/05/2025	18:36:48.674	1		245.50
			1	245.50
			1	245.50
05/05/2025	18:36:43.841	9		245.75
			9	245.75
			9	245.75
05/05/2025	18:36:32.217	17		245.75
			17	245.75
			17	245.75
05/05/2025	18:36:26.328	1		245.50
			1	245.50
			1	245.50
05/05/2025	18:36:06.902	3		245.60
			3	245.60
			3	245.60
05/05/2025	18:36:00.963	1		245.60
			1	245.60
			1	245.60
05/05/2025	18:35:25.740	1		245.70
			1	245.70
			1	245.70
05/05/2025	18:35:19.602	1		245.70
			1	245.70
			1	245.70
05/05/2025	18:35:11.749	1		245.65
			1	245.65
			1	245.65
05/05/2025	18:35:06.074	41		245.70
			41	245.70
			3	245.70
			38	245.70
05/05/2025	18:35:02.175	1		245.65
			1	245.65
			1	245.65
05/05/2025	18:34:24.570	1		245.55
			1	245.55
			1	245.55
05/05/2025	18:34:17.714	1		245.65
			1	245.65
			1	245.65
05/05/2025	18:32:58.834	10		245.15
			10	245.15
			10	245.15
05/05/2025	18:32:22.779	4		245.25
			4	245.25
			4	245.25
05/05/2025	18:31:47.931	3		245.20
			3	245.20
			3	245.20
05/05/2025	18:31:37.659	1		245.40
			1	245.40
			1	245.40
05/05/2025	18:31:02.803	6		245.20
			6	245.20
			6	245.20
05/05/2025	18:30:53.279	10		245.35
			10	245.35
			10	245.35
05/05/2025	18:29:29.533	1		245.55
			1	245.55
			1	245.55
05/05/2025	18:27:24.183	8		245.50
			8	245.50
			8	245.50
05/05/2025	18:27:10.459	100		245.50
			100	245.50
			100	245.50
05/05/2025	18:26:54.041	1		245.65
			1	245.65
			1	245.65
05/05/2025	18:26:30.063	5		245.80
			5	245.80
			5	245.80
05/05/2025	18:23:58.626	2		245.75
			2	245.75
			2	245.75
05/05/2025	18:23:57.485	40		245.80
			40	245.80
			40	245.80
05/05/2025	18:22:53.508	5		245.70
			5	245.70
			5	245.70
05/05/2025	18:22:44.098	4		245.85
			4	245.85
			4	245.85
05/05/2025	18:21:33.580	10		245.75
			10	245.75
			10	245.75
05/05/2025	18:21:18.051	2		245.80
			2	245.80
			2	245.80
05/05/2025	18:21:02.574	150		245.75
			150	245.75
			150	245.75
05/05/2025	18:20:54.291	10		245.75
			10	245.75
			10	245.75
05/05/2025	18:20:08.381	87		245.50
			87	245.50
			87	245.50
05/05/2025	18:20:06.246	1		245.55
			1	245.55
			1	245.55
05/05/2025	18:19:45.306	1		245.70
			1	245.70
			1	245.70
05/05/2025	18:19:32.227	85		245.50
			85	245.50
			85	245.50
05/05/2025	18:19:02.499	12		245.50
			12	245.50
			12	245.50
05/05/2025	18:18:43.407	1		245.40
			1	245.40
			1	245.40
05/05/2025	18:18:42.528	1		245.70
			1	245.70
			1	245.70
05/05/2025	18:18:40.165	100		245.65
			100	245.65
			80	245.65
			20	245.65
05/05/2025	18:17:46.494	2		245.85
			2	245.85
			2	245.85
05/05/2025	18:17:39.808	4		245.55
			4	245.55
			4	245.55
05/05/2025	18:17:27.471	290		245.50
			290	245.50
			290	245.50
05/05/2025	18:17:12.886	10		245.45
			10	245.45
			10	245.45
05/05/2025	18:16:39.127	1		245.25
			1	245.25
			1	245.25

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: 1 645.00
Ask: 1 647.00
Volume: 140 151
+5.38%

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice