Tradegate Exchange

Tesla Inc.

1547

1267

410.55

Date	Time	Volume	Order Volume	Price
17/12/2025	16:51:33.028	1		410.55
			1	410.55
			1	410.55
17/12/2025	16:51:29.370	1		410.55
			1	410.55
			1	410.55
17/12/2025	16:51:22.102	50		410.55
			50	410.55
			50	410.55
17/12/2025	16:51:08.997	399		410.30
			19	410.30
			358	410.30
			2	410.30
			20	410.30
			399	410.30
17/12/2025	16:51:08.893	10		410.30
			10	410.30
			10	410.30
17/12/2025	16:50:23.699	39		410.90
			39	410.90
			34	410.90
			5	410.90
17/12/2025	16:50:23.586	15		410.90
			15	410.90
			15	410.90
17/12/2025	16:50:13.147	15		411.30
			15	411.30
			15	411.30
17/12/2025	16:49:56.371	10		411.70
			10	411.70
			10	411.70
17/12/2025	16:49:34.396	4		411.65
			4	411.65
			4	411.65
17/12/2025	16:49:19.130	200		412.65
			200	412.65
			200	412.65
17/12/2025	16:48:51.713	605		412.95
			605	412.95
			605	412.95
17/12/2025	16:48:42.240	3		412.75
			3	412.75
			3	412.75
17/12/2025	16:48:26.172	10		412.90
			10	412.90
			10	412.90
17/12/2025	16:48:19.944	4		412.35
			4	412.35
			4	412.35
17/12/2025	16:48:05.764	1		412.05
			1	412.05
			1	412.05
17/12/2025	16:47:32.745	2		411.80
			2	411.80
			2	411.80
17/12/2025	16:46:51.511	100		412.30
			100	412.30
			100	412.30
17/12/2025	16:46:17.469	1		411.80
			1	411.80
			1	411.80
17/12/2025	16:46:01.556	8		411.40
			8	411.40
			8	411.40
17/12/2025	16:45:58.677	25		411.40
			25	411.40
			25	411.40
17/12/2025	16:45:44.053	1		411.30
			1	411.30
			1	411.30
17/12/2025	16:45:21.096	3		411.15
			3	411.15
			3	411.15
17/12/2025	16:45:20.400	100		411.60
			100	411.60
			100	411.60
17/12/2025	16:45:09.524	45		411.40
			45	411.40
			45	411.40
17/12/2025	16:45:09.457	200		411.40
			200	411.40
			200	411.40
17/12/2025	16:45:00.974	200		411.85
			200	411.85
			200	411.85
17/12/2025	16:44:58.469	2		412.15
			2	412.15
			2	412.15
17/12/2025	16:44:55.280	150		411.90
			150	411.90
			150	411.90
17/12/2025	16:44:53.962	80		411.90
			80	411.90
			80	411.90
17/12/2025	16:44:44.333	5		411.60
			5	411.60
			5	411.60
17/12/2025	16:44:42.562	2		411.60
			2	411.60
			2	411.60
17/12/2025	16:44:28.125	100		411.65
			100	411.65
			100	411.65
17/12/2025	16:44:28.034	70		412.00
			70	412.00
			70	412.00
17/12/2025	16:44:27.947	540		412.20
			540	412.20
			540	412.20
17/12/2025	16:44:27.762	1 269		412.20
			171	412.20
			1 000	412.20
			50	412.20
			48	412.20
			1 269	412.20
17/12/2025	16:44:11.158	1 187		412.20
			1 187	412.20
			187	412.20
			1 000	412.20
17/12/2025	16:43:59.885	1 000		412.20
			1 000	412.20
			1 000	412.20
17/12/2025	16:43:51.271	100		412.30
			100	412.30
			100	412.30
17/12/2025	16:43:35.182	4		412.20
			4	412.20
			4	412.20
17/12/2025	16:43:00.308	185		412.25
			185	412.25
			185	412.25
17/12/2025	16:42:56.151	10		412.25
			10	412.25
			10	412.25
17/12/2025	16:42:42.123	200		412.35
			200	412.35
			200	412.35
17/12/2025	16:42:31.729	27		412.25
			27	412.25
			27	412.25
17/12/2025	16:42:28.114	70		412.25
			70	412.25
			70	412.25
17/12/2025	16:42:23.803	5		412.25
			5	412.25
			5	412.25
17/12/2025	16:42:14.484	1 000		412.20
			1 000	412.20
			1 000	412.20
17/12/2025	16:42:02.597	100		412.90
			100	412.90
			100	412.90
17/12/2025	16:42:01.681	5		412.65
			5	412.65
			5	412.65
17/12/2025	16:41:43.521	1		412.60
			1	412.60
			1	412.60
17/12/2025	16:41:35.918	28		412.60
			28	412.60
			28	412.60
17/12/2025	16:41:21.250	5		412.75
			5	412.75
			5	412.75
17/12/2025	16:41:14.672	115		412.35
			55	412.35
			60	412.35
			115	412.35
17/12/2025	16:41:14.628	3		412.35
			3	412.35
			3	412.35
17/12/2025	16:40:58.196	200		413.30
			200	413.30
			200	413.30
17/12/2025	16:40:32.441	10		413.75
			10	413.75
			10	413.75
17/12/2025	16:40:15.876	3		412.85
			3	412.85
			3	412.85
17/12/2025	16:40:11.243	6		413.35
			6	413.35
			6	413.35
17/12/2025	16:38:53.515	5		413.60
			5	413.60
			5	413.60
17/12/2025	16:38:37.430	4		413.40
			4	413.40
			4	413.40
17/12/2025	16:38:05.133	25		414.30
			25	414.30
			25	414.30
17/12/2025	16:36:57.708	11		413.60
			11	413.60
			11	413.60
17/12/2025	16:36:46.973	4		413.20
			4	413.20
			4	413.20
17/12/2025	16:36:39.786	23		413.30
			23	413.30
			23	413.30
17/12/2025	16:36:14.115	17		413.80
			17	413.80
			17	413.80
17/12/2025	16:36:13.963	488		414.00
			483	414.00
			488	414.00
			5	414.00
17/12/2025	16:36:04.453	15		414.10
			15	414.10
			15	414.10
17/12/2025	16:36:04.333	87		414.50
			63	414.50
			24	414.50
			87	414.50
17/12/2025	16:35:42.642	1		414.95
			1	414.95
			1	414.95
17/12/2025	16:35:39.212	22		414.75
			22	414.75
			22	414.75
17/12/2025	16:35:39.077	50		415.00
			25	415.00
			50	415.00
			25	415.00
17/12/2025	16:31:25.048	1		416.40
			1	416.40
			1	416.40
17/12/2025	16:30:49.817	9		417.15
			9	417.15
			9	417.15
17/12/2025	16:30:46.136	300		417.30
			300	417.30
			300	417.30
17/12/2025	16:30:19.694	275		418.00
			275	418.00
			275	418.00
17/12/2025	16:27:39.752	4		416.10
			4	416.10
			4	416.10
17/12/2025	16:27:17.793	33		416.25
			33	416.25
			33	416.25
17/12/2025	16:27:04.850	1		416.15
			1	416.15
			1	416.15
17/12/2025	16:26:46.125	1		415.95
			1	415.95
			1	415.95
17/12/2025	16:25:45.763	485		415.50
			485	415.50
			485	415.50
17/12/2025	16:25:11.643	50		416.75
			50	416.75
			50	416.75
17/12/2025	16:24:06.028	100		417.00
			100	417.00
			100	417.00
17/12/2025	16:23:06.690	20		416.70
			20	416.70
			20	416.70
17/12/2025	16:23:05.014	1		416.95
			1	416.95
			1	416.95
17/12/2025	16:22:40.448	1		415.80
			1	415.80
			1	415.80
17/12/2025	16:22:33.339	70		416.50
			70	416.50
			70	416.50
17/12/2025	16:21:51.935	1		416.65
			1	416.65
			1	416.65
17/12/2025	16:21:32.986	10		417.15
			10	417.15
			10	417.15
17/12/2025	16:21:10.185	3		417.75
			3	417.75
			3	417.75
17/12/2025	16:18:48.347	29		417.90
			29	417.90
			29	417.90
17/12/2025	16:17:50.565	5		418.30
			5	418.30
			5	418.30
17/12/2025	16:17:30.636	150		418.50
			150	418.50
			150	418.50
17/12/2025	16:17:22.263	10		418.20
			10	418.20
			10	418.20
17/12/2025	16:15:52.265	4		418.10
			4	418.10
			4	418.10
17/12/2025	16:15:44.008	100		418.35
			100	418.35
			100	418.35
17/12/2025	16:15:38.693	14		418.00
			14	418.00
			14	418.00
17/12/2025	16:13:45.788	5		417.20
			5	417.20
			5	417.20
17/12/2025	16:13:08.752	22		416.80
			22	416.80
			22	416.80
17/12/2025	16:12:50.904	1		416.60
			1	416.60
			1	416.60
17/12/2025	16:12:30.550	250		417.00
			250	417.00
			250	417.00
17/12/2025	16:12:16.801	1		416.65
			1	416.65
			1	416.65
17/12/2025	16:12:16.026	10		417.00
			10	417.00
			10	417.00
17/12/2025	16:12:01.287	200		417.35
			200	417.35
			200	417.35
17/12/2025	16:10:20.165	5		418.70
			5	418.70
			5	418.70
17/12/2025	16:10:12.437	30		418.40
			30	418.40
			30	418.40
17/12/2025	16:10:01.659	12		418.20
			12	418.20
			12	418.20
17/12/2025	16:09:25.911	10		418.80
			10	418.80
			10	418.80
17/12/2025	16:08:57.856	11		419.00
			11	419.00
			11	419.00
17/12/2025	16:08:30.842	1		419.45
			1	419.45
			1	419.45
17/12/2025	16:07:53.539	45		419.00
			45	419.00
			45	419.00
17/12/2025	16:07:32.808	3		418.90
			3	418.90
			3	418.90
17/12/2025	16:06:36.185	400		418.90
			400	418.90
			400	418.90
17/12/2025	16:06:28.884	15		419.40
			15	419.40
			15	419.40
17/12/2025	16:05:18.649	1		417.90
			1	417.90
			1	417.90
17/12/2025	16:04:34.583	3		417.90
			3	417.90
			3	417.90
17/12/2025	16:04:31.683	71		417.70
			71	417.70
			71	417.70
17/12/2025	16:04:06.845	1		419.10
			1	419.10
			1	419.10
17/12/2025	16:03:30.919	82		419.35
			82	419.35
			82	419.35
17/12/2025	16:03:16.349	28		419.15
			28	419.15
			28	419.15
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

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: 1 530.50
Ask: 1 531.50
Volume: 30 872
+2.20%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
17/12/2025 @ 16:52:05

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice