Tradegate Exchange

Tesla Inc.

1276

1195

362.60

Date	Time	Volume	Order Volume	Price
19/09/2025	21:59:19.309	300		362.60
			300	362.60
			300	362.60
19/09/2025	21:58:28.272	50		362.95
			50	362.95
			50	362.95
19/09/2025	21:58:23.674	3		362.65
			3	362.65
			3	362.65
19/09/2025	21:58:22.321	46		363.00
			46	363.00
			46	363.00
19/09/2025	21:57:28.986	20		362.50
			20	362.50
			20	362.50
19/09/2025	21:56:41.602	10		363.00
			10	363.00
			10	363.00
19/09/2025	21:55:42.542	25		362.80
			25	362.80
			25	362.80
19/09/2025	21:55:37.888	8		363.05
			8	363.05
			8	363.05
19/09/2025	21:54:52.507	10		363.05
			10	363.05
			10	363.05
19/09/2025	21:54:27.232	95		362.85
			95	362.85
			95	362.85
19/09/2025	21:53:40.130	8		362.55
			8	362.55
			8	362.55
19/09/2025	21:52:10.381	1 075		363.10
			1 075	363.10
			1 075	363.10
19/09/2025	21:51:47.141	10		362.80
			10	362.80
			10	362.80
19/09/2025	21:51:29.993	6		362.80
			6	362.80
			6	362.80
19/09/2025	21:51:08.278	3		362.50
			3	362.50
			3	362.50
19/09/2025	21:51:00.315	5		362.30
			5	362.30
			5	362.30
19/09/2025	21:49:35.285	5		362.20
			5	362.20
			5	362.20
19/09/2025	21:47:55.048	1		362.40
			1	362.40
			1	362.40
19/09/2025	21:47:45.390	2		362.05
			2	362.05
			2	362.05
19/09/2025	21:46:38.307	8		362.45
			8	362.45
			8	362.45
19/09/2025	21:46:37.281	25		362.45
			25	362.45
			25	362.45
19/09/2025	21:46:24.427	8		362.00
			8	362.00
			8	362.00
19/09/2025	21:46:21.615	18		362.00
			18	362.00
			18	362.00
19/09/2025	21:43:26.679	23		362.10
			23	362.10
			23	362.10
19/09/2025	21:43:24.499	2		362.40
			2	362.40
			2	362.40
19/09/2025	21:43:22.837	40		362.05
			40	362.05
			40	362.05
19/09/2025	21:41:49.001	103		362.15
			103	362.15
			103	362.15
19/09/2025	21:41:26.506	1 000		362.15
			1 000	362.15
			1 000	362.15
19/09/2025	21:40:59.456	500		362.05
			500	362.05
			500	362.05
19/09/2025	21:40:54.319	45		362.05
			45	362.05
			45	362.05
19/09/2025	21:40:06.748	45		362.00
			45	362.00
			45	362.00
19/09/2025	21:40:06.641	3		361.95
			3	361.95
			3	361.95
19/09/2025	21:40:01.664	10		362.10
			10	362.10
			10	362.10
19/09/2025	21:38:44.020	4		362.25
			4	362.25
			4	362.25
19/09/2025	21:38:12.774	1		362.35
			1	362.35
			1	362.35
19/09/2025	21:37:13.975	3		362.90
			3	362.90
			3	362.90
19/09/2025	21:37:10.652	60		362.50
			60	362.50
			60	362.50
19/09/2025	21:36:59.050	4		362.80
			4	362.80
			4	362.80
19/09/2025	21:36:27.027	2		362.75
			2	362.75
			2	362.75
19/09/2025	21:34:29.515	2		362.40
			2	362.40
			2	362.40
19/09/2025	21:33:31.790	14		362.40
			14	362.40
			14	362.40
19/09/2025	21:33:05.678	10		362.20
			10	362.20
			10	362.20
19/09/2025	21:33:00.523	7		362.55
			7	362.55
			7	362.55
19/09/2025	21:32:22.087	28		362.40
			28	362.40
			28	362.40
19/09/2025	21:31:07.549	10		362.80
			10	362.80
			10	362.80
19/09/2025	21:30:32.652	27		362.70
			27	362.70
			27	362.70
19/09/2025	21:30:16.615	20		362.80
			20	362.80
			20	362.80
19/09/2025	21:30:08.154	2		362.95
			2	362.95
			2	362.95
19/09/2025	21:30:01.059	3		362.50
			3	362.50
			3	362.50
19/09/2025	21:29:55.681	3		362.45
			3	362.45
			3	362.45
19/09/2025	21:28:22.565	4		362.45
			4	362.45
			4	362.45
19/09/2025	21:27:08.872	50		362.45
			50	362.45
			50	362.45
19/09/2025	21:25:52.555	20		362.30
			20	362.30
			20	362.30
19/09/2025	21:24:55.674	6		362.20
			6	362.20
			6	362.20
19/09/2025	21:24:14.888	30		362.55
			30	362.55
			30	362.55
19/09/2025	21:23:19.567	3		362.35
			3	362.35
			3	362.35
19/09/2025	21:20:40.855	8		362.85
			8	362.85
			8	362.85
19/09/2025	21:18:57.401	10		362.65
			10	362.65
			10	362.65
19/09/2025	21:18:11.571	10		362.55
			10	362.55
			10	362.55
19/09/2025	21:17:45.631	7		362.65
			7	362.65
			7	362.65
19/09/2025	21:17:39.989	3		362.70
			3	362.70
			3	362.70
19/09/2025	21:16:19.645	18		363.25
			18	363.25
			18	363.25
19/09/2025	21:16:07.512	4		363.00
			4	363.00
			4	363.00
19/09/2025	21:16:01.220	4		362.55
			4	362.55
			4	362.55
19/09/2025	21:15:32.485	6		362.50
			6	362.50
			6	362.50
19/09/2025	21:13:25.282	605		362.20
			605	362.20
			605	362.20
19/09/2025	21:12:51.732	5		362.00
			5	362.00
			5	362.00
19/09/2025	21:10:27.164	2		361.70
			2	361.70
			2	361.70
19/09/2025	21:02:11.806	10		361.30
			10	361.30
			10	361.30
19/09/2025	21:00:31.730	14		361.00
			14	361.00
			14	361.00
19/09/2025	20:59:39.324	1		361.05
			1	361.05
			1	361.05
19/09/2025	20:58:54.764	1		361.55
			1	361.55
			1	361.55
19/09/2025	20:57:16.581	5		361.30
			5	361.30
			5	361.30
19/09/2025	20:55:34.066	1		361.50
			1	361.50
			1	361.50
19/09/2025	20:54:55.766	5		361.05
			5	361.05
			5	361.05
19/09/2025	20:54:32.810	2		361.35
			2	361.35
			2	361.35
19/09/2025	20:52:44.153	30		361.10
			30	361.10
			30	361.10
19/09/2025	20:51:14.020	1		361.80
			1	361.80
			1	361.80
19/09/2025	20:50:59.563	205		362.00
			2	362.00
			200	362.00
			3	362.00
			205	362.00
19/09/2025	20:50:50.558	1		361.75
			1	361.75
			1	361.75
19/09/2025	20:50:02.368	3		362.05
			3	362.05
			3	362.05
19/09/2025	20:49:47.690	1		362.05
			1	362.05
			1	362.05
19/09/2025	20:49:25.101	27		362.30
			27	362.30
			27	362.30
19/09/2025	20:45:58.985	15		362.75
			15	362.75
			15	362.75
19/09/2025	20:45:11.125	1		362.85
			1	362.85
			1	362.85
19/09/2025	20:42:55.170	1		362.70
			1	362.70
			1	362.70
19/09/2025	20:42:24.088	1		362.70
			1	362.70
			1	362.70
19/09/2025	20:41:30.174	1		362.45
			1	362.45
			1	362.45
19/09/2025	20:40:56.443	2		362.35
			2	362.35
			2	362.35
19/09/2025	20:40:36.887	1		362.95
			1	362.95
			1	362.95
19/09/2025	20:39:40.255	206		362.70
			206	362.70
			206	362.70
19/09/2025	20:39:39.904	3		362.30
			3	362.30
			3	362.30
19/09/2025	20:38:53.007	1		362.70
			1	362.70
			1	362.70
19/09/2025	20:38:29.209	160		362.55
			160	362.55
			160	362.55
19/09/2025	20:38:16.370	1		362.15
			1	362.15
			1	362.15
19/09/2025	20:36:20.111	1		362.35
			1	362.35
			1	362.35
19/09/2025	20:36:12.581	7		362.05
			7	362.05
			7	362.05
19/09/2025	20:34:35.144	3		362.35
			3	362.35
			3	362.35
19/09/2025	20:34:33.916	10		362.05
			10	362.05
			10	362.05
19/09/2025	20:34:28.739	30		362.45
			30	362.45
			30	362.45
19/09/2025	20:32:25.535	1		362.45
			1	362.45
			1	362.45
19/09/2025	20:31:04.351	19		362.10
			19	362.10
			19	362.10
19/09/2025	20:30:43.999	38		362.45
			38	362.45
			38	362.45
19/09/2025	20:29:27.526	1		362.05
			1	362.05
			1	362.05
19/09/2025	20:26:52.467	24		362.05
			24	362.05
			24	362.05
19/09/2025	20:26:22.020	20		362.55
			20	362.55
			20	362.55
19/09/2025	20:25:53.093	5		362.10
			5	362.10
			5	362.10
19/09/2025	20:25:14.468	4		362.55
			4	362.55
			4	362.55
19/09/2025	20:24:56.825	5		362.15
			5	362.15
			5	362.15
19/09/2025	20:23:29.469	31		362.40
			31	362.40
			31	362.40
19/09/2025	20:22:31.959	10		362.05
			10	362.05
			10	362.05
19/09/2025	20:21:08.727	1		362.35
			1	362.35
			1	362.35
19/09/2025	20:21:07.938	8		361.80
			8	361.80
			8	361.80
19/09/2025	20:20:56.648	5		362.00
			5	362.00
			5	362.00
19/09/2025	20:19:48.647	42		361.80
			42	361.80
			42	361.80
19/09/2025	20:18:54.769	1		361.85
			1	361.85
			1	361.85
19/09/2025	20:18:25.487	1		361.80
			1	361.80
			1	361.80
19/09/2025	20:18:14.899	30		361.90
			30	361.90
			30	361.90
19/09/2025	20:17:39.358	5		362.15
			5	362.15
			5	362.15
19/09/2025	20:17:39.076	1		361.95
			1	361.95
			1	361.95
19/09/2025	20:15:50.470	3		361.95
			3	361.95
			3	361.95
19/09/2025	20:14:30.334	12		362.10
			12	362.10
			12	362.10
19/09/2025	20:13:09.129	200		362.15
			200	362.15
			200	362.15
19/09/2025	20:10:59.615	17		362.10
			17	362.10
			17	362.10
19/09/2025	20:10:51.676	1		362.15
			1	362.15
			1	362.15
19/09/2025	20:10:06.586	34		362.10
			34	362.10
			34	362.10
19/09/2025	20:09:47.941	1		362.60
			1	362.60
			1	362.60
19/09/2025	20:07:39.010	210		362.15
			210	362.15
			210	362.15
19/09/2025	20:06:11.778	10		361.90
			10	361.90
			10	361.90
19/09/2025	20:05:18.682	4		361.95
			4	361.95
			4	361.95
19/09/2025	20:04:44.624	13		361.75
			13	361.75
			13	361.75
19/09/2025	20:02:43.347	499		361.80
			499	361.80
			499	361.80
19/09/2025	20:02:19.154	10		361.15
			10	361.15
			10	361.15
19/09/2025	20:02:12.671	265		361.00
			265	361.00
			265	361.00
19/09/2025	20:02:01.278	24		360.80
			24	360.80
			24	360.80
19/09/2025	20:01:59.348	1		361.10
			1	361.10
			1	361.10
19/09/2025	20:01:37.714	1		360.65
			1	360.65
			1	360.65
19/09/2025	19:59:57.965	3		360.65
			3	360.65
			3	360.65
19/09/2025	19:58:06.735	3		360.55
			3	360.55
			3	360.55
19/09/2025	19:57:49.209	6		360.30
			6	360.30
			6	360.30
19/09/2025	19:57:49.154	2		360.30
			2	360.30
			2	360.30
19/09/2025	19:52:59.762	2		360.60
			2	360.60
			2	360.60
19/09/2025	19:52:28.939	20		360.75
			20	360.75
			20	360.75
19/09/2025	19:52:28.812	14		360.80
			14	360.80
			14	360.80
19/09/2025	19:49:53.580	10		360.40
			10	360.40
			10	360.40
19/09/2025	19:47:18.861	10		360.25
			10	360.25
			10	360.25
19/09/2025	19:46:50.439	25		360.05
			25	360.05
			25	360.05
19/09/2025	19:44:18.146	1		360.95
			1	360.95
			1	360.95
19/09/2025	19:43:58.811	2		360.55
			2	360.55
			2	360.55
19/09/2025	19:42:25.385	10		360.85
			10	360.85
			10	360.85
19/09/2025	19:41:12.671	6		360.05
			6	360.05
			6	360.05
19/09/2025	19:40:41.146	1		360.05
			1	360.05
			1	360.05
19/09/2025	19:38:52.008	1		360.25
			1	360.25
			1	360.25
19/09/2025	19:38:30.869	10		360.55
			10	360.55
			10	360.55
19/09/2025	19:36:30.109	75		360.15
			75	360.15
			75	360.15
19/09/2025	19:36:16.016	10		360.55
			10	360.55
			10	360.55
19/09/2025	19:33:26.364	3		360.80
			3	360.80
			3	360.80
19/09/2025	19:32:53.339	6		360.45
			6	360.45
			6	360.45
19/09/2025	19:30:19.584	20		360.70
			20	360.70
			20	360.70
19/09/2025	19:30:15.566	1		360.30
			1	360.30
			1	360.30
19/09/2025	19:29:52.076	1		360.70
			1	360.70
			1	360.70
19/09/2025	19:28:26.220	1		360.80
			1	360.80
			1	360.80
19/09/2025	19:27:47.760	13		360.55
			13	360.55
			13	360.55
19/09/2025	19:27:15.261	1		360.60
			1	360.60
			1	360.60
19/09/2025	19:25:39.766	1		360.80
			1	360.80
			1	360.80
19/09/2025	19:22:40.873	16		360.90
			16	360.90
			16	360.90
19/09/2025	19:20:49.000	6		360.55
			6	360.55
			6	360.55
19/09/2025	19:18:29.659	2		360.85
			2	360.85
			2	360.85
19/09/2025	19:17:29.880	5		361.10
			5	361.10
			5	361.10
19/09/2025	19:08:30.102	1		361.45
			1	361.45
			1	361.45
19/09/2025	19:07:13.702	2		361.40
			2	361.40
			2	361.40
19/09/2025	19:07:05.362	150		361.20
			150	361.20
			150	361.20
19/09/2025	19:06:02.321	15		360.45
			15	360.45
			15	360.45
19/09/2025	19:04:07.579	3		360.65
			3	360.65
			3	360.65
19/09/2025	19:02:50.692	7		360.95
			7	360.95
			7	360.95
19/09/2025	19:00:57.818	10		360.45
			10	360.45
			10	360.45
19/09/2025	18:55:39.975	3		360.95
			3	360.95
			3	360.95
19/09/2025	18:54:47.611	55		361.60
			55	361.60
			55	361.60
19/09/2025	18:54:26.312	9		361.20
			9	361.20
			9	361.20
19/09/2025	18:52:41.311	45		360.90
			45	360.90
			45	360.90
19/09/2025	18:52:26.116	6		360.70
			6	360.70
			6	360.70
19/09/2025	18:52:14.100	1		360.85
			1	360.85
			1	360.85
19/09/2025	18:49:34.954	3		361.70
			3	361.70
			3	361.70
19/09/2025	18:49:34.462	6		361.30
			6	361.30
			6	361.30
19/09/2025	18:49:32.028	1		361.65
			1	361.65
			1	361.65
19/09/2025	18:49:19.452	6		361.55
			6	361.55
			6	361.55
19/09/2025	18:48:58.171	35		361.00
			35	361.00
			35	361.00
19/09/2025	18:48:00.709	3		360.35
			3	360.35
			3	360.35
19/09/2025	18:47:50.652	1		360.65
			1	360.65
			1	360.65
19/09/2025	18:47:15.039	1		360.50
			1	360.50
			1	360.50
19/09/2025	18:47:11.558	2		360.20
			2	360.20
			2	360.20
19/09/2025	18:46:19.710	221		360.05
			221	360.05
			221	360.05
19/09/2025	18:44:49.564	15		359.75
			15	359.75
			15	359.75
19/09/2025	18:44:27.249	3		360.20
			3	360.20
			3	360.20
19/09/2025	18:43:50.063	1		359.80
			1	359.80
			1	359.80
19/09/2025	18:43:01.862	25		359.60
			25	359.60
			25	359.60
19/09/2025	18:41:40.959	1		360.00
			1	360.00
			1	360.00
19/09/2025	18:41:14.583	6		359.85
			6	359.85
			6	359.85
19/09/2025	18:40:33.130	5		359.85
			5	359.85
			5	359.85
19/09/2025	18:39:44.087	28		359.90
			28	359.90
			28	359.90
19/09/2025	18:37:42.971	30		359.70
			30	359.70
			30	359.70
19/09/2025	18:36:59.974	4		360.10
			4	360.10
			4	360.10
19/09/2025	18:36:48.361	5		360.05
			5	360.05
			5	360.05
19/09/2025	18:36:46.318	24		360.00
			4	360.00
			20	360.00
			24	360.00
19/09/2025	18:32:23.376	1		360.45
			1	360.45
			1	360.45
19/09/2025	18:31:54.604	1		360.55
			1	360.55
			1	360.55
19/09/2025	18:31:25.361	289		360.00
			289	360.00
			289	360.00
19/09/2025	18:31:16.566	30		359.65
			30	359.65
			30	359.65
19/09/2025	18:31:06.200	1		359.75
			1	359.75
			1	359.75
19/09/2025	18:30:23.079	30		359.80
			30	359.80
			30	359.80
19/09/2025	18:29:50.558	19		359.75
			19	359.75
			19	359.75
19/09/2025	18:28:31.061	50		360.05
			50	360.05
			50	360.05
19/09/2025	18:27:10.237	20		360.55
			20	360.55
			20	360.55
19/09/2025	18:26:44.990	27		360.15
			27	360.15
			27	360.15
19/09/2025	18:25:40.202	43		359.80
			43	359.80
			43	359.80
19/09/2025	18:24:17.938	5		360.15
			5	360.15
			5	360.15
19/09/2025	18:23:51.290	1		360.25
			1	360.25
			1	360.25
19/09/2025	18:23:48.854	46		360.30
			46	360.30
			46	360.30
19/09/2025	18:23:18.398	1		360.05
			1	360.05
			1	360.05
19/09/2025	18:23:12.907	4		359.90
			4	359.90
			4	359.90
19/09/2025	18:22:27.471	1		359.60
			1	359.60
			1	359.60
19/09/2025	18:22:24.055	1		359.70
			1	359.70
			1	359.70
19/09/2025	18:21:54.360	1		359.75
			1	359.75
			1	359.75
19/09/2025	18:21:29.050	50		359.75
			50	359.75
			50	359.75
19/09/2025	18:21:01.176	10		359.50
			10	359.50
			10	359.50
19/09/2025	18:20:56.973	1		359.15
			1	359.15
			1	359.15
19/09/2025	18:20:54.425	40		359.10
			40	359.10
			40	359.10
19/09/2025	18:20:52.252	200		359.60
			200	359.60
			200	359.60
19/09/2025	18:20:37.003	2		359.30
			2	359.30
			2	359.30
19/09/2025	18:20:36.890	2		359.25
			2	359.25
			2	359.25
19/09/2025	18:19:42.692	50		360.00
			50	360.00
			50	360.00
19/09/2025	18:18:44.809	38		360.05
			38	360.05
			38	360.05
19/09/2025	18:18:13.904	3		360.05
			3	360.05
			3	360.05
19/09/2025	18:17:39.780	3		360.35
			3	360.35
			3	360.35
19/09/2025	18:17:22.979	1		360.40
			1	360.40
			1	360.40
19/09/2025	18:16:51.365	2		360.15
			2	360.15
			2	360.15
19/09/2025	18:16:20.005	35		360.10
			35	360.10
			35	360.10
19/09/2025	18:15:56.143	27		360.20
			27	360.20
			27	360.20
19/09/2025	18:12:39.864	83		360.30
			83	360.30
			83	360.30
19/09/2025	18:12:37.225	2		360.30
			2	360.30
			2	360.30
19/09/2025	18:11:57.703	10		360.55
			10	360.55
			10	360.55
19/09/2025	18:10:29.209	3		360.40
			3	360.40
			3	360.40
19/09/2025	18:10:18.138	1		360.80
			1	360.80
			1	360.80
19/09/2025	18:09:37.127	50		360.60
			50	360.60
			50	360.60
19/09/2025	18:07:42.877	1		360.85
			1	360.85
			1	360.85
19/09/2025	18:05:00.141	8		361.40
			8	361.40
			8	361.40
19/09/2025	18:04:59.007	200		361.40
			200	361.40
			200	361.40
19/09/2025	18:04:14.919	42		361.60
			42	361.60
			42	361.60
19/09/2025	18:03:06.315	46		361.30
			46	361.30
			46	361.30
19/09/2025	18:02:59.449	3		360.85
			3	360.85
			3	360.85
19/09/2025	18:02:30.066	1		361.05
			1	361.05
			1	361.05
19/09/2025	18:02:10.042	2		361.05
			2	361.05
			2	361.05
19/09/2025	18:01:15.033	1		360.70
			1	360.70
			1	360.70
19/09/2025	17:59:03.247	9		360.60
			9	360.60
			9	360.60
19/09/2025	17:53:16.120	1		360.95
			1	360.95
			1	360.95
19/09/2025	17:52:59.523	1		361.00
			1	361.00
			1	361.00
19/09/2025	17:52:54.564	15		360.70
			15	360.70
			15	360.70
19/09/2025	17:52:18.170	25		360.55
			25	360.55
			25	360.55
19/09/2025	17:50:48.329	20		361.10
			20	361.10
			20	361.10
19/09/2025	17:50:46.612	20		360.70
			20	360.70
			20	360.70
19/09/2025	17:50:02.887	10		361.20
			10	361.20
			10	361.20
19/09/2025	17:49:14.968	5		360.90
			5	360.90
			5	360.90
19/09/2025	17:47:58.802	1		361.15
			1	361.15
			1	361.15
19/09/2025	17:46:33.122	1		361.65
			1	361.65
			1	361.65
19/09/2025	17:45:19.003	1		361.35
			1	361.35
			1	361.35
19/09/2025	17:44:38.007	7		361.70
			7	361.70
			7	361.70
19/09/2025	17:43:21.391	1		361.55
			1	361.55
			1	361.55
19/09/2025	17:42:57.844	1		361.60
			1	361.60
			1	361.60
19/09/2025	17:42:44.353	10		361.40
			10	361.40
			10	361.40
19/09/2025	17:42:25.862	1		361.45
			1	361.45
			1	361.45
19/09/2025	17:41:58.923	2		361.45
			2	361.45
			2	361.45
19/09/2025	17:41:51.242	42		361.10
			42	361.10
			42	361.10
19/09/2025	17:40:54.203	1		361.45
			1	361.45
			1	361.45
19/09/2025	17:40:36.903	1		360.85
			1	360.85
			1	360.85
19/09/2025	17:40:06.831	1		360.90
			1	360.90
			1	360.90
19/09/2025	17:37:27.844	3		361.15
			3	361.15
			3	361.15
19/09/2025	17:37:06.134	1		361.50
			1	361.50
			1	361.50
19/09/2025	17:33:17.697	8		361.05
			8	361.05
			8	361.05
19/09/2025	17:32:30.501	40		360.25
			40	360.25
			40	360.25
19/09/2025	17:32:28.350	5		360.15
			5	360.15
			5	360.15
19/09/2025	17:31:55.830	9		360.50
			9	360.50
			9	360.50
19/09/2025	17:30:02.301	60		360.80
			60	360.80
			60	360.80
19/09/2025	17:29:31.452	20		360.95
			20	360.95
			20	360.95
19/09/2025	17:28:59.485	31		360.30
			31	360.30
			31	360.30
19/09/2025	17:28:44.758	20		360.45
			20	360.45
			20	360.45
19/09/2025	17:28:28.341	10		360.10
			10	360.10
			10	360.10
19/09/2025	17:27:07.780	5		360.05
			5	360.05
			5	360.05
19/09/2025	17:26:52.064	50		360.30
			50	360.30
			50	360.30
19/09/2025	17:26:42.457	17		360.35
			17	360.35
			17	360.35
19/09/2025	17:26:32.565	25		360.75
			25	360.75
			25	360.75
19/09/2025	17:25:07.221	69		360.65
			69	360.65
			69	360.65
19/09/2025	17:24:49.402	40		361.20
			40	361.20
			40	361.20
19/09/2025	17:23:37.500	2		361.00
			2	361.00
			2	361.00
19/09/2025	17:23:09.676	6		360.80
			6	360.80
			6	360.80
19/09/2025	17:22:53.758	13		361.25
			13	361.25
			13	361.25
19/09/2025	17:21:47.034	20		361.50
			20	361.50
			20	361.50
19/09/2025	17:19:59.180	28		361.45
			28	361.45
			28	361.45
19/09/2025	17:18:52.990	3		360.80
			3	360.80
			3	360.80
19/09/2025	17:18:06.907	39		360.95
			39	360.95
			39	360.95
19/09/2025	17:16:53.500	1		360.40
			1	360.40
			1	360.40
19/09/2025	17:16:38.656	42		360.10
			42	360.10
			42	360.10
19/09/2025	17:16:37.982	6		360.50
			6	360.50
			6	360.50
19/09/2025	17:15:36.629	200		360.25
			200	360.25
			200	360.25
19/09/2025	17:15:32.470	18		359.90
			18	359.90
			18	359.90
19/09/2025	17:14:22.859	1		360.00
			1	360.00
			1	360.00
19/09/2025	17:13:55.795	2		359.90
			2	359.90
			2	359.90
19/09/2025	17:13:35.137	5		359.90
			5	359.90
			5	359.90
19/09/2025	17:13:25.708	1		360.25
			1	360.25
			1	360.25
19/09/2025	17:13:00.737	1		359.80
			1	359.80
			1	359.80
19/09/2025	17:12:42.743	4		359.55
			4	359.55
			4	359.55
19/09/2025	17:12:40.628	2		359.55
			2	359.55
			2	359.55
19/09/2025	17:12:27.677	50		359.65
			50	359.65
			50	359.65
19/09/2025	17:12:17.862	132		359.50
			132	359.50
			132	359.50
19/09/2025	17:12:17.773	250		359.50
			250	359.50
			250	359.50
19/09/2025	17:11:44.457	200		359.85
			200	359.85
			200	359.85
19/09/2025	17:10:35.499	10		359.65
			10	359.65
			10	359.65
19/09/2025	17:09:57.622	3		360.35
			3	360.35
			3	360.35
19/09/2025	17:09:41.115	42		360.75
			42	360.75
			42	360.75
19/09/2025	17:09:31.740	160		360.55
			160	360.55
			160	360.55
19/09/2025	17:09:31.054	221		360.50
			221	360.50
			221	360.50
19/09/2025	17:08:18.153	30		360.40
			30	360.40
			30	360.40
19/09/2025	17:08:07.603	6		360.25
			6	360.25
			6	360.25
19/09/2025	17:07:19.689	15		360.45
			15	360.45
			15	360.45
19/09/2025	17:06:06.170	2		360.35
			2	360.35
			2	360.35
19/09/2025	17:05:47.009	4		360.25
			4	360.25
			4	360.25
19/09/2025	17:05:34.246	30		360.80
			30	360.80
			30	360.80
19/09/2025	17:05:25.049	139		360.80
			139	360.80
			139	360.80
19/09/2025	17:05:19.142	48		360.45
			48	360.45
			48	360.45
19/09/2025	17:05:09.504	100		360.50
			100	360.50
			100	360.50
19/09/2025	17:04:44.737	30		360.65
			30	360.65
			30	360.65
19/09/2025	17:04:15.044	499		360.45
			499	360.45
			499	360.45
19/09/2025	17:04:00.067	30		360.40
			30	360.40
			30	360.40
19/09/2025	17:03:37.110	31		360.50
			31	360.50
			31	360.50

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: 1 926.00
Ask: 1 927.00
Volume: 34 518
+0.52%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice