Tradegate Exchange

Tesla Inc.

1193

1111

252.50

Date	Time	Volume	Order Volume	Price
09/07/2025	21:59:59.965	2		252.50
			2	252.50
			2	252.50
09/07/2025	21:57:49.394	11		252.70
			11	252.70
			11	252.70
09/07/2025	21:57:49.213	40		252.70
			40	252.70
			40	252.70
09/07/2025	21:57:49.030	40		252.70
			40	252.70
			40	252.70
09/07/2025	21:57:48.860	40		252.70
			40	252.70
			40	252.70
09/07/2025	21:57:48.692	40		252.70
			40	252.70
			40	252.70
09/07/2025	21:57:48.567	40		252.65
			40	252.65
			40	252.65
09/07/2025	21:57:47.970	40		252.65
			40	252.65
			40	252.65
09/07/2025	21:57:42.004	40		252.65
			40	252.65
			40	252.65
09/07/2025	21:57:29.676	35		252.60
			35	252.60
			35	252.60
09/07/2025	21:57:29.546	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:29.366	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:29.220	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:29.054	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:28.860	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:28.692	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:28.533	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:28.426	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:28.199	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:24.154	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:23.891	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:23.564	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:22.997	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:22.282	40		252.60
			40	252.60
			40	252.60
09/07/2025	21:57:10.148	10		252.60
			10	252.60
			10	252.60
09/07/2025	21:56:22.059	2		252.75
			2	252.75
			2	252.75
09/07/2025	21:55:24.230	20		252.70
			20	252.70
			20	252.70
09/07/2025	21:54:19.145	238		252.70
			238	252.70
			238	252.70
09/07/2025	21:52:37.148	200		252.60
			200	252.60
			200	252.60
09/07/2025	21:51:01.792	4		253.00
			4	253.00
			4	253.00
09/07/2025	21:50:56.693	1		252.90
			1	252.90
			1	252.90
09/07/2025	21:49:58.333	100		253.55
			100	253.55
			100	253.55
09/07/2025	21:49:54.970	19		253.70
			19	253.70
			19	253.70
09/07/2025	21:49:27.766	4		253.50
			4	253.50
			4	253.50
09/07/2025	21:48:44.476	15		253.50
			15	253.50
			15	253.50
09/07/2025	21:48:07.397	2		253.40
			2	253.40
			2	253.40
09/07/2025	21:46:33.717	280		253.50
			280	253.50
			280	253.50
09/07/2025	21:46:13.028	10		253.45
			10	253.45
			10	253.45
09/07/2025	21:45:20.590	40		253.40
			40	253.40
			40	253.40
09/07/2025	21:44:37.010	1		253.30
			1	253.30
			1	253.30
09/07/2025	21:39:20.447	15		253.55
			15	253.55
			15	253.55
09/07/2025	21:38:44.581	1		253.70
			1	253.70
			1	253.70
09/07/2025	21:33:23.260	19		253.50
			19	253.50
			19	253.50
09/07/2025	21:33:19.922	10		253.50
			10	253.50
			10	253.50
09/07/2025	21:33:11.114	2		253.45
			2	253.45
			2	253.45
09/07/2025	21:32:22.246	3		253.55
			3	253.55
			3	253.55
09/07/2025	21:31:14.349	1		253.30
			1	253.30
			1	253.30
09/07/2025	21:30:04.477	22		253.25
			22	253.25
			22	253.25
09/07/2025	21:30:04.404	5		253.25
			5	253.25
			5	253.25
09/07/2025	21:28:01.640	35		253.45
			35	253.45
			35	253.45
09/07/2025	21:23:27.765	18		253.50
			18	253.50
			18	253.50
09/07/2025	21:21:01.677	10		254.00
			10	254.00
			10	254.00
09/07/2025	21:20:58.975	400		254.00
			400	254.00
			400	254.00
09/07/2025	21:19:37.307	19		253.65
			19	253.65
			19	253.65
09/07/2025	21:18:59.688	40		253.70
			40	253.70
			40	253.70
09/07/2025	21:18:46.410	15		253.70
			15	253.70
			15	253.70
09/07/2025	21:17:13.980	2		253.40
			2	253.40
			2	253.40
09/07/2025	21:16:28.535	25		253.75
			25	253.75
			25	253.75
09/07/2025	21:15:23.309	50		253.60
			50	253.60
			50	253.60
09/07/2025	21:12:59.142	10		253.25
			10	253.25
			10	253.25
09/07/2025	21:11:30.291	8		253.45
			8	253.45
			8	253.45
09/07/2025	21:10:58.301	70		253.50
			70	253.50
			70	253.50
09/07/2025	21:08:33.561	5		253.15
			5	253.15
			5	253.15
09/07/2025	21:08:15.835	1		253.30
			1	253.30
			1	253.30
09/07/2025	21:04:02.820	45		253.60
			45	253.60
			45	253.60
09/07/2025	21:04:00.370	50		253.50
			50	253.50
			50	253.50
09/07/2025	21:02:40.467	3		253.55
			3	253.55
			3	253.55
09/07/2025	21:01:51.829	2		253.55
			2	253.55
			2	253.55
09/07/2025	21:01:10.276	3		253.45
			3	253.45
			3	253.45
09/07/2025	21:00:54.858	10		253.20
			10	253.20
			10	253.20
09/07/2025	20:59:48.479	13		253.20
			13	253.20
			13	253.20
09/07/2025	20:59:01.874	10		253.25
			10	253.25
			10	253.25
09/07/2025	20:58:01.381	1		253.30
			1	253.30
			1	253.30
09/07/2025	20:56:19.929	20		253.20
			20	253.20
			20	253.20
09/07/2025	20:56:11.192	17		252.95
			17	252.95
			17	252.95
09/07/2025	20:55:27.496	2		253.20
			2	253.20
			2	253.20
09/07/2025	20:54:39.546	50		253.10
			50	253.10
			50	253.10
09/07/2025	20:53:34.554	7		253.15
			7	253.15
			7	253.15
09/07/2025	20:53:31.714	1		253.35
			1	253.35
			1	253.35
09/07/2025	20:52:47.010	1		253.20
			1	253.20
			1	253.20
09/07/2025	20:51:25.884	1		252.75
			1	252.75
			1	252.75
09/07/2025	20:50:49.236	2		253.10
			2	253.10
			2	253.10
09/07/2025	20:50:06.585	15		252.90
			15	252.90
			15	252.90
09/07/2025	20:49:39.819	50		253.15
			50	253.15
			50	253.15
09/07/2025	20:49:06.323	15		252.90
			15	252.90
			15	252.90
09/07/2025	20:47:16.934	178		252.95
			178	252.95
			178	252.95
09/07/2025	20:46:44.664	2		253.15
			2	253.15
			2	253.15
09/07/2025	20:45:08.949	85		253.05
			85	253.05
			85	253.05
09/07/2025	20:45:00.659	10		253.35
			10	253.35
			10	253.35
09/07/2025	20:44:07.096	1		253.00
			1	253.00
			1	253.00
09/07/2025	20:43:19.006	1		253.20
			1	253.20
			1	253.20
09/07/2025	20:42:37.555	1		253.30
			1	253.30
			1	253.30
09/07/2025	20:41:51.421	5		253.20
			5	253.20
			5	253.20
09/07/2025	20:41:21.082	1		253.00
			1	253.00
			1	253.00
09/07/2025	20:41:05.289	10		253.15
			10	253.15
			10	253.15
09/07/2025	20:40:55.484	50		253.20
			50	253.20
			50	253.20
09/07/2025	20:39:00.494	1		253.20
			1	253.20
			1	253.20
09/07/2025	20:38:59.972	291		253.20
			291	253.20
			291	253.20
09/07/2025	20:38:57.964	32		253.20
			32	253.20
			32	253.20
09/07/2025	20:38:35.341	1		253.30
			1	253.30
			1	253.30
09/07/2025	20:38:11.233	8		253.30
			8	253.30
			8	253.30
09/07/2025	20:37:06.556	30		253.15
			30	253.15
			30	253.15
09/07/2025	20:35:16.718	1		252.90
			1	252.90
			1	252.90
09/07/2025	20:34:23.280	1		253.05
			1	253.05
			1	253.05
09/07/2025	20:34:11.493	10		253.05
			10	253.05
			10	253.05
09/07/2025	20:33:34.054	73		252.85
			73	252.85
			73	252.85
09/07/2025	20:32:31.220	6		253.00
			6	253.00
			6	253.00
09/07/2025	20:31:16.142	10		253.20
			10	253.20
			10	253.20
09/07/2025	20:30:33.475	1		253.10
			1	253.10
			1	253.10
09/07/2025	20:29:17.595	12		253.20
			12	253.20
			12	253.20
09/07/2025	20:29:15.021	3		253.20
			3	253.20
			3	253.20
09/07/2025	20:29:13.473	5		253.20
			5	253.20
			5	253.20
09/07/2025	20:29:04.657	1		253.25
			1	253.25
			1	253.25
09/07/2025	20:29:03.276	50		253.05
			50	253.05
			50	253.05
09/07/2025	20:27:19.008	25		253.05
			25	253.05
			25	253.05
09/07/2025	20:26:46.020	600		253.25
			600	253.25
			600	253.25
09/07/2025	20:26:09.347	7		253.25
			7	253.25
			7	253.25
09/07/2025	20:24:51.753	1		253.45
			1	253.45
			1	253.45
09/07/2025	20:24:00.336	100		253.40
			100	253.40
			100	253.40
09/07/2025	20:22:53.769	100		253.20
			100	253.20
			100	253.20
09/07/2025	20:22:19.900	15		253.55
			15	253.55
			15	253.55
09/07/2025	20:21:41.029	100		253.20
			100	253.20
			100	253.20
09/07/2025	20:21:13.795	60		253.00
			60	253.00
			60	253.00
09/07/2025	20:18:35.968	250		253.15
			250	253.15
			250	253.15
09/07/2025	20:18:12.468	4		252.80
			4	252.80
			4	252.80
09/07/2025	20:17:54.747	7		252.85
			7	252.85
			7	252.85
09/07/2025	20:17:07.450	18		252.65
			18	252.65
			18	252.65
09/07/2025	20:16:50.762	1		252.85
			1	252.85
			1	252.85
09/07/2025	20:16:22.075	9		253.00
			9	253.00
			9	253.00
09/07/2025	20:15:46.182	1		252.80
			1	252.80
			1	252.80
09/07/2025	20:15:01.648	135		253.00
			135	253.00
			135	253.00
09/07/2025	20:14:30.985	100		253.00
			100	253.00
			100	253.00
09/07/2025	20:14:27.679	81		252.95
			81	252.95
			81	252.95
09/07/2025	20:13:45.994	20		252.90
			20	252.90
			20	252.90
09/07/2025	20:13:34.368	70		252.75
			70	252.75
			70	252.75
09/07/2025	20:10:56.766	1		252.85
			1	252.85
			1	252.85
09/07/2025	20:10:29.985	7		252.65
			7	252.65
			7	252.65
09/07/2025	20:10:11.891	1		252.70
			1	252.70
			1	252.70
09/07/2025	20:09:30.522	11		252.75
			11	252.75
			11	252.75
09/07/2025	20:08:59.209	1		252.70
			1	252.70
			1	252.70
09/07/2025	20:08:22.449	4		252.70
			4	252.70
			4	252.70
09/07/2025	20:07:41.007	200		252.25
			200	252.25
			200	252.25
09/07/2025	20:06:11.477	16		252.20
			16	252.20
			16	252.20
09/07/2025	20:04:24.569	3		252.00
			3	252.00
			3	252.00
09/07/2025	20:04:23.298	100		252.20
			100	252.20
			100	252.20
09/07/2025	20:04:08.677	1		252.15
			1	252.15
			1	252.15
09/07/2025	20:03:45.069	20		252.10
			20	252.10
			20	252.10
09/07/2025	20:03:26.452	2		252.20
			2	252.20
			2	252.20
09/07/2025	20:02:36.436	22		252.15
			22	252.15
			22	252.15
09/07/2025	20:01:42.753	6		251.95
			6	251.95
			6	251.95
09/07/2025	20:01:08.887	5		252.35
			5	252.35
			5	252.35
09/07/2025	19:59:20.951	1		252.10
			1	252.10
			1	252.10
09/07/2025	19:57:41.148	4		252.10
			4	252.10
			4	252.10
09/07/2025	19:57:27.702	20		251.85
			20	251.85
			20	251.85
09/07/2025	19:55:54.068	3		252.10
			3	252.10
			3	252.10
09/07/2025	19:55:42.678	1		252.05
			1	252.05
			1	252.05
09/07/2025	19:55:39.164	1		251.85
			1	251.85
			1	251.85
09/07/2025	19:53:07.075	10		252.00
			10	252.00
			10	252.00
09/07/2025	19:51:08.955	9		252.40
			9	252.40
			9	252.40
09/07/2025	19:48:59.158	5		251.90
			5	251.90
			5	251.90
09/07/2025	19:47:49.961	9		251.50
			9	251.50
			9	251.50
09/07/2025	19:46:02.470	3		251.85
			3	251.85
			3	251.85
09/07/2025	19:45:26.780	2		251.95
			2	251.95
			2	251.95
09/07/2025	19:45:20.826	2		251.95
			2	251.95
			2	251.95
09/07/2025	19:45:16.276	1		252.15
			1	252.15
			1	252.15
09/07/2025	19:45:08.258	10		251.80
			10	251.80
			10	251.80
09/07/2025	19:43:48.496	1		251.90
			1	251.90
			1	251.90
09/07/2025	19:43:24.814	237		251.95
			237	251.95
			237	251.95
09/07/2025	19:39:32.432	2		252.05
			2	252.05
			2	252.05
09/07/2025	19:39:32.327	18		251.85
			18	251.85
			18	251.85
09/07/2025	19:39:17.435	10		252.10
			10	252.10
			10	252.10
09/07/2025	19:38:18.665	10		251.95
			10	251.95
			10	251.95
09/07/2025	19:37:34.746	60		251.70
			60	251.70
			60	251.70
09/07/2025	19:35:16.015	10		251.20
			10	251.20
			10	251.20
09/07/2025	19:34:34.991	1		251.30
			1	251.30
			1	251.30
09/07/2025	19:34:33.883	4		251.30
			4	251.30
			4	251.30
09/07/2025	19:34:02.188	2		251.30
			2	251.30
			2	251.30
09/07/2025	19:32:55.536	11		251.35
			11	251.35
			11	251.35
09/07/2025	19:32:32.719	12		251.35
			12	251.35
			12	251.35
09/07/2025	19:32:10.132	10		251.15
			10	251.15
			10	251.15
09/07/2025	19:32:05.604	50		251.20
			50	251.20
			50	251.20
09/07/2025	19:30:43.553	1		251.60
			1	251.60
			1	251.60
09/07/2025	19:30:26.721	8		251.45
			8	251.45
			8	251.45
09/07/2025	19:29:12.393	3		251.50
			3	251.50
			3	251.50
09/07/2025	19:28:39.681	4		251.70
			4	251.70
			4	251.70
09/07/2025	19:28:16.428	10		251.55
			10	251.55
			10	251.55
09/07/2025	19:28:00.679	10		251.50
			10	251.50
			10	251.50
09/07/2025	19:27:14.560	20		251.55
			20	251.55
			20	251.55
09/07/2025	19:26:16.170	2		251.65
			2	251.65
			2	251.65
09/07/2025	19:26:10.934	4		251.80
			4	251.80
			4	251.80
09/07/2025	19:25:49.400	4		251.75
			4	251.75
			4	251.75
09/07/2025	19:24:05.016	19		251.85
			19	251.85
			19	251.85
09/07/2025	19:23:34.939	15		251.70
			15	251.70
			15	251.70
09/07/2025	19:23:14.222	4		251.80
			4	251.80
			4	251.80
09/07/2025	19:23:00.433	10		251.85
			10	251.85
			10	251.85
09/07/2025	19:21:38.150	14		251.50
			14	251.50
			14	251.50
09/07/2025	19:19:59.532	7		252.00
			7	252.00
			7	252.00
09/07/2025	19:18:34.509	6		251.95
			6	251.95
			6	251.95
09/07/2025	19:18:03.065	9		251.80
			9	251.80
			9	251.80
09/07/2025	19:17:45.644	100		251.75
			100	251.75
			100	251.75
09/07/2025	19:16:34.496	40		251.80
			40	251.80
			40	251.80
09/07/2025	19:15:03.007	20		251.75
			20	251.75
			20	251.75
09/07/2025	19:14:59.980	4		251.75
			4	251.75
			4	251.75
09/07/2025	19:14:50.601	20		251.75
			20	251.75
			20	251.75
09/07/2025	19:13:48.682	100		251.55
			100	251.55
			100	251.55
09/07/2025	19:13:05.276	4		251.80
			4	251.80
			4	251.80
09/07/2025	19:12:47.251	4		251.60
			4	251.60
			4	251.60
09/07/2025	19:12:20.802	4		251.85
			4	251.85
			4	251.85
09/07/2025	19:11:12.292	280		252.00
			280	252.00
			280	252.00
09/07/2025	19:11:00.302	200		252.20
			200	252.20
			200	252.20
09/07/2025	19:11:00.152	28		252.20
			28	252.20
			28	252.20
09/07/2025	19:10:17.913	15		252.40
			15	252.40
			15	252.40
09/07/2025	19:09:58.201	5		252.40
			5	252.40
			5	252.40
09/07/2025	19:07:14.825	10		252.25
			10	252.25
			10	252.25
09/07/2025	19:05:33.007	200		252.10
			200	252.10
			200	252.10
09/07/2025	19:03:56.929	30		252.30
			30	252.30
			30	252.30
09/07/2025	19:02:55.801	3		252.15
			3	252.15
			3	252.15
09/07/2025	19:02:08.609	1		252.40
			1	252.40
			1	252.40
09/07/2025	18:58:49.978	50		252.65
			50	252.65
			50	252.65
09/07/2025	18:58:24.752	1		252.45
			1	252.45
			1	252.45
09/07/2025	18:57:33.582	10		252.40
			10	252.40
			10	252.40
09/07/2025	18:57:20.875	8		252.60
			8	252.60
			8	252.60
09/07/2025	18:56:46.350	50		252.60
			50	252.60
			50	252.60
09/07/2025	18:56:03.528	34		252.60
			34	252.60
			34	252.60
09/07/2025	18:54:17.386	22		252.90
			22	252.90
			22	252.90
09/07/2025	18:53:22.842	40		252.95
			40	252.95
			40	252.95
09/07/2025	18:52:24.369	1		253.05
			1	253.05
			1	253.05
09/07/2025	18:52:18.892	45		252.95
			45	252.95
			45	252.95
09/07/2025	18:51:03.285	55		252.65
			55	252.65
			55	252.65
09/07/2025	18:49:16.418	3		252.35
			3	252.35
			3	252.35
09/07/2025	18:47:41.745	1		252.50
			1	252.50
			1	252.50
09/07/2025	18:47:07.937	1		252.60
			1	252.60
			1	252.60
09/07/2025	18:46:18.017	56		252.45
			56	252.45
			56	252.45
09/07/2025	18:46:15.209	1		252.25
			1	252.25
			1	252.25
09/07/2025	18:46:01.330	1		252.45
			1	252.45
			1	252.45
09/07/2025	18:45:07.718	95		252.40
			95	252.40
			95	252.40
09/07/2025	18:41:16.523	2		252.35
			2	252.35
			2	252.35
09/07/2025	18:38:58.228	27		252.30
			27	252.30
			27	252.30
09/07/2025	18:38:40.876	50		252.35
			50	252.35
			50	252.35
09/07/2025	18:38:35.657	4		252.50
			4	252.50
			4	252.50
09/07/2025	18:38:02.102	1		252.40
			1	252.40
			1	252.40
09/07/2025	18:37:04.315	17		252.55
			17	252.55
			17	252.55
09/07/2025	18:36:10.312	1		252.30
			1	252.30
			1	252.30
09/07/2025	18:35:38.196	1		252.30
			1	252.30
			1	252.30
09/07/2025	18:35:25.519	1		252.50
			1	252.50
			1	252.50
09/07/2025	18:35:14.105	10		252.45
			10	252.45
			10	252.45
09/07/2025	18:35:07.149	15		252.30
			15	252.30
			15	252.30
09/07/2025	18:33:29.937	10		252.15
			10	252.15
			10	252.15
09/07/2025	18:32:22.690	7		252.20
			7	252.20
			7	252.20
09/07/2025	18:32:03.563	12		252.10
			12	252.10
			12	252.10
09/07/2025	18:31:14.739	1		252.00
			1	252.00
			1	252.00
09/07/2025	18:30:58.192	10		252.15
			10	252.15
			10	252.15
09/07/2025	18:29:21.438	40		251.90
			40	251.90
			40	251.90
09/07/2025	18:29:21.099	10		252.05
			10	252.05
			10	252.05
09/07/2025	18:28:09.279	10		252.10
			10	252.10
			10	252.10
09/07/2025	18:26:44.087	4		251.95
			4	251.95
			4	251.95
09/07/2025	18:25:36.239	4		251.80
			4	251.80
			4	251.80
09/07/2025	18:25:11.051	1		252.00
			1	252.00
			1	252.00
09/07/2025	18:24:10.187	20		251.80
			20	251.80
			20	251.80
09/07/2025	18:24:05.401	4		251.70
			4	251.70
			4	251.70
09/07/2025	18:21:55.371	3		251.90
			3	251.90
			3	251.90
09/07/2025	18:21:31.237	13		252.00
			13	252.00
			13	252.00
09/07/2025	18:21:20.630	10		252.10
			10	252.10
			10	252.10
09/07/2025	18:20:53.876	50		252.25
			50	252.25
			50	252.25
09/07/2025	18:20:43.464	10		252.25
			10	252.25
			10	252.25
09/07/2025	18:19:57.203	1		252.40
			1	252.40
			1	252.40
09/07/2025	18:19:27.220	1		252.30
			1	252.30
			1	252.30
09/07/2025	18:19:25.535	12		252.25
			12	252.25
			12	252.25
09/07/2025	18:19:09.203	1		252.20
			1	252.20
			1	252.20
09/07/2025	18:18:00.573	1		252.05
			1	252.05
			1	252.05
09/07/2025	18:17:33.587	3		252.05
			3	252.05
			3	252.05
09/07/2025	18:16:50.020	1		252.20
			1	252.20
			1	252.20
09/07/2025	18:16:24.823	80		252.30
			80	252.30
			80	252.30
09/07/2025	18:15:22.421	50		252.10
			50	252.10
			50	252.10
09/07/2025	18:14:28.692	15		252.00
			15	252.00
			15	252.00
09/07/2025	18:13:30.570	12		251.85
			12	251.85
			12	251.85
09/07/2025	18:12:56.788	691		251.70
			8	251.70
			683	251.70
			691	251.70
09/07/2025	18:12:43.228	10		251.90
			10	251.90
			10	251.90
09/07/2025	18:11:58.182	4		251.80
			4	251.80
			4	251.80
09/07/2025	18:11:18.958	4		251.85
			4	251.85
			4	251.85
09/07/2025	18:11:15.815	1		251.65
			1	251.65
			1	251.65
09/07/2025	18:11:15.314	4		251.85
			4	251.85
			4	251.85
09/07/2025	18:09:48.286	1		252.05
			1	252.05
			1	252.05
09/07/2025	18:09:14.513	55		251.70
			55	251.70
			55	251.70
09/07/2025	18:07:25.509	4		251.90
			4	251.90
			4	251.90
09/07/2025	18:06:35.126	4		251.85
			4	251.85
			4	251.85
09/07/2025	18:06:23.047	4		251.80
			4	251.80
			4	251.80
09/07/2025	18:06:07.477	3		251.80
			3	251.80
			3	251.80
09/07/2025	18:04:08.940	1		251.85
			1	251.85
			1	251.85
09/07/2025	18:04:01.560	60		251.90
			60	251.90
			60	251.90
09/07/2025	18:03:00.116	41		252.05
			41	252.05
			41	252.05
09/07/2025	18:01:55.332	2		252.00
			2	252.00
			2	252.00
09/07/2025	18:01:43.636	3		252.00
			3	252.00
			3	252.00
09/07/2025	18:01:36.590	3		252.20
			3	252.20
			3	252.20
09/07/2025	18:01:24.619	2		252.20
			2	252.20
			2	252.20
09/07/2025	18:01:09.311	2		252.20
			2	252.20
			2	252.20
09/07/2025	17:59:32.219	1		251.95
			1	251.95
			1	251.95
09/07/2025	17:59:08.887	12		252.05
			12	252.05
			12	252.05
09/07/2025	17:58:46.390	30		252.00
			30	252.00
			30	252.00
09/07/2025	17:58:16.139	5		251.80
			5	251.80
			5	251.80
09/07/2025	17:58:04.616	200		251.95
			200	251.95
			200	251.95
09/07/2025	17:57:09.331	2		252.05
			2	252.05
			2	252.05
09/07/2025	17:56:24.851	1		252.25
			1	252.25
			1	252.25
09/07/2025	17:55:43.160	10		252.10
			10	252.10
			10	252.10
09/07/2025	17:55:35.859	4		252.05
			4	252.05
			4	252.05
09/07/2025	17:55:14.999	5		251.85
			5	251.85
			5	251.85
09/07/2025	17:54:50.320	89		252.10
			89	252.10
			89	252.10
09/07/2025	17:54:05.755	4		252.10
			4	252.10
			4	252.10
09/07/2025	17:52:14.187	3		251.90
			1	251.90
			3	251.90
			2	251.90
09/07/2025	17:51:39.471	1		252.05
			1	252.05
			1	252.05
09/07/2025	17:51:29.587	10		252.05
			10	252.05
			10	252.05
09/07/2025	17:50:40.744	3		252.20
			3	252.20
			3	252.20
09/07/2025	17:50:06.489	40		252.25
			40	252.25
			40	252.25
09/07/2025	17:50:05.816	12		252.30
			12	252.30
			12	252.30
09/07/2025	17:49:50.165	1		252.30
			1	252.30
			1	252.30
09/07/2025	17:49:47.997	5		252.30
			5	252.30
			5	252.30
09/07/2025	17:49:38.186	10		252.45
			10	252.45
			10	252.45
09/07/2025	17:49:10.906	7		252.40
			7	252.40
			7	252.40
09/07/2025	17:47:36.479	100		252.80
			100	252.80
			100	252.80
09/07/2025	17:47:27.031	5		252.65
			5	252.65
			5	252.65
09/07/2025	17:46:44.198	40		252.55
			40	252.55
			40	252.55
09/07/2025	17:46:07.084	75		252.50
			75	252.50
			75	252.50
09/07/2025	17:43:07.306	10		252.40
			10	252.40
			10	252.40
09/07/2025	17:41:28.912	28		252.70
			28	252.70
			28	252.70
09/07/2025	17:38:53.937	38		252.70
			38	252.70
			38	252.70
09/07/2025	17:38:05.353	20		253.00
			20	253.00
			20	253.00
09/07/2025	17:37:54.836	101		252.90
			101	252.90
			101	252.90
09/07/2025	17:36:29.808	10		252.75
			10	252.75
			10	252.75
09/07/2025	17:36:19.842	1		252.80
			1	252.80
			1	252.80
09/07/2025	17:35:33.164	1		252.70
			1	252.70
			1	252.70
09/07/2025	17:34:09.773	1		252.35
			1	252.35
			1	252.35
09/07/2025	17:33:09.407	60		252.60
			60	252.60
			60	252.60
09/07/2025	17:33:08.984	1		252.65
			1	252.65
			1	252.65

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: 1 850.00
Ask: 1 855.00
Volume: 74 613
+1.53%

Top 5 Turnover

Realtime Quotes
Last Update:
09/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice