Tradegate Exchange

Tesla Inc.

558

489

269.45

Date	Time	Volume	Order Volume	Price
03/07/2025	12:40:07.625	1		269.45
			1	269.45
			1	269.45
03/07/2025	12:39:36.805	188		269.70
			188	269.70
			188	269.70
03/07/2025	12:35:11.123	15		269.60
			15	269.60
			15	269.60
03/07/2025	12:34:06.902	10		269.80
			10	269.80
			10	269.80
03/07/2025	12:33:32.719	50		269.35
			50	269.35
			50	269.35
03/07/2025	12:33:11.318	9		269.30
			9	269.30
			9	269.30
03/07/2025	12:29:23.618	60		269.50
			60	269.50
			60	269.50
03/07/2025	12:29:07.707	24		269.40
			24	269.40
			24	269.40
03/07/2025	12:27:55.828	1		269.60
			1	269.60
			1	269.60
03/07/2025	12:27:29.558	1		269.60
			1	269.60
			1	269.60
03/07/2025	12:27:23.922	39		269.65
			39	269.65
			39	269.65
03/07/2025	12:26:22.575	5		269.45
			5	269.45
			5	269.45
03/07/2025	12:25:59.051	2		269.45
			2	269.45
			2	269.45
03/07/2025	12:25:50.355	22		269.30
			22	269.30
			22	269.30
03/07/2025	12:25:38.536	18		269.50
			18	269.50
			18	269.50
03/07/2025	12:25:35.360	3		269.30
			3	269.30
			3	269.30
03/07/2025	12:25:20.551	1		269.40
			1	269.40
			1	269.40
03/07/2025	12:24:27.293	300		269.10
			300	269.10
			300	269.10
03/07/2025	12:23:29.016	3		269.40
			3	269.40
			3	269.40
03/07/2025	12:21:35.616	9		269.55
			9	269.55
			9	269.55
03/07/2025	12:21:12.936	8		269.60
			8	269.60
			8	269.60
03/07/2025	12:19:25.800	5		269.65
			5	269.65
			5	269.65
03/07/2025	12:18:17.841	1		269.70
			1	269.70
			1	269.70
03/07/2025	12:17:08.269	70		269.65
			70	269.65
			70	269.65
03/07/2025	12:17:01.815	1		269.85
			1	269.85
			1	269.85
03/07/2025	12:16:55.886	150		269.85
			150	269.85
			150	269.85
03/07/2025	12:16:45.226	2		269.70
			2	269.70
			2	269.70
03/07/2025	12:15:29.205	5		269.70
			5	269.70
			5	269.70
03/07/2025	12:13:33.264	74		269.90
			74	269.90
			74	269.90
03/07/2025	12:12:45.548	10		269.65
			10	269.65
			10	269.65
03/07/2025	12:10:55.516	100		269.60
			100	269.60
			100	269.60
03/07/2025	12:06:48.679	1		270.20
			1	270.20
			1	270.20
03/07/2025	12:06:36.777	6		270.05
			6	270.05
			6	270.05
03/07/2025	12:06:29.063	1		270.05
			1	270.05
			1	270.05
03/07/2025	12:06:16.549	29		270.05
			29	270.05
			29	270.05
03/07/2025	12:04:49.394	7		270.00
			5	270.00
			2	270.00
			7	270.00
03/07/2025	12:02:28.057	5		270.20
			5	270.20
			5	270.20
03/07/2025	12:01:01.433	17		270.35
			17	270.35
			17	270.35
03/07/2025	12:00:45.109	18		270.25
			18	270.25
			18	270.25
03/07/2025	12:00:22.176	2		270.25
			2	270.25
			2	270.25
03/07/2025	12:00:13.640	3		270.25
			3	270.25
			3	270.25
03/07/2025	11:59:40.441	1		270.30
			1	270.30
			1	270.30
03/07/2025	11:58:12.666	3		270.20
			3	270.20
			3	270.20
03/07/2025	11:56:42.498	4		270.40
			4	270.40
			4	270.40
03/07/2025	11:56:06.992	5		270.40
			5	270.40
			5	270.40
03/07/2025	11:54:30.358	3		270.45
			3	270.45
			3	270.45
03/07/2025	11:51:58.539	1		270.30
			1	270.30
			1	270.30
03/07/2025	11:50:18.968	10		270.50
			10	270.50
			10	270.50
03/07/2025	11:50:18.849	15		270.40
			15	270.40
			15	270.40
03/07/2025	11:49:02.194	57		270.55
			57	270.55
			57	270.55
03/07/2025	11:48:05.539	4		270.35
			4	270.35
			4	270.35
03/07/2025	11:46:54.006	7		270.65
			7	270.65
			7	270.65
03/07/2025	11:45:58.693	184		270.45
			184	270.45
			184	270.45
03/07/2025	11:43:43.996	1		270.40
			1	270.40
			1	270.40
03/07/2025	11:43:14.697	1		270.65
			1	270.65
			1	270.65
03/07/2025	11:40:34.580	8		270.45
			8	270.45
			8	270.45
03/07/2025	11:40:29.521	5		270.65
			5	270.65
			5	270.65
03/07/2025	11:39:21.508	42		270.55
			42	270.55
			42	270.55
03/07/2025	11:39:21.403	145		270.50
			145	270.50
			145	270.50
03/07/2025	11:39:00.463	22		270.45
			22	270.45
			22	270.45
03/07/2025	11:36:52.630	1		270.15
			1	270.15
			1	270.15
03/07/2025	11:36:09.514	30		270.05
			30	270.05
			30	270.05
03/07/2025	11:35:55.823	4		270.25
			4	270.25
			4	270.25
03/07/2025	11:35:01.705	5		270.20
			5	270.20
			5	270.20
03/07/2025	11:32:03.148	8		270.20
			8	270.20
			8	270.20
03/07/2025	11:31:16.316	1		270.35
			1	270.35
			1	270.35
03/07/2025	11:30:27.573	1		270.35
			1	270.35
			1	270.35
03/07/2025	11:30:11.861	25		270.20
			25	270.20
			25	270.20
03/07/2025	11:29:33.168	1		270.20
			1	270.20
			1	270.20
03/07/2025	11:28:14.544	1		270.20
			1	270.20
			1	270.20
03/07/2025	11:27:20.727	27		270.30
			27	270.30
			27	270.30
03/07/2025	11:26:13.989	1		270.35
			1	270.35
			1	270.35
03/07/2025	11:25:32.171	3		270.25
			3	270.25
			3	270.25
03/07/2025	11:24:58.618	1		270.30
			1	270.30
			1	270.30
03/07/2025	11:24:49.279	1		270.35
			1	270.35
			1	270.35
03/07/2025	11:24:04.579	14		270.45
			14	270.45
			14	270.45
03/07/2025	11:23:22.314	12		270.40
			12	270.40
			12	270.40
03/07/2025	11:20:56.679	5		270.40
			5	270.40
			5	270.40
03/07/2025	11:20:35.916	39		270.35
			39	270.35
			39	270.35
03/07/2025	11:20:06.660	2		270.40
			2	270.40
			2	270.40
03/07/2025	11:19:48.160	129		270.40
			129	270.40
			129	270.40
03/07/2025	11:19:46.588	1		270.40
			1	270.40
			1	270.40
03/07/2025	11:19:13.434	86		270.40
			86	270.40
			86	270.40
03/07/2025	11:18:56.579	1		270.35
			1	270.35
			1	270.35
03/07/2025	11:18:13.745	20		270.35
			20	270.35
			20	270.35
03/07/2025	11:17:15.944	2		270.20
			2	270.20
			2	270.20
03/07/2025	11:16:54.702	6		270.15
			6	270.15
			6	270.15
03/07/2025	11:09:14.799	1		270.40
			1	270.40
			1	270.40
03/07/2025	11:09:11.134	65		270.40
			65	270.40
			65	270.40
03/07/2025	11:08:56.797	1		270.45
			1	270.45
			1	270.45
03/07/2025	11:08:13.359	36		270.40
			36	270.40
			36	270.40
03/07/2025	11:07:14.738	3		270.15
			3	270.15
			3	270.15
03/07/2025	11:06:29.221	50		270.25
			50	270.25
			50	270.25
03/07/2025	11:06:25.243	260		270.35
			260	270.35
			260	270.35
03/07/2025	11:06:00.623	13		270.25
			13	270.25
			13	270.25
03/07/2025	11:05:39.162	4		270.45
			4	270.45
			4	270.45
03/07/2025	11:05:38.528	1		270.45
			1	270.45
			1	270.45
03/07/2025	11:04:06.592	1		270.10
			1	270.10
			1	270.10
03/07/2025	11:03:18.986	35		269.95
			35	269.95
			35	269.95
03/07/2025	11:00:38.593	2		269.90
			2	269.90
			2	269.90
03/07/2025	10:58:59.455	1		269.95
			1	269.95
			1	269.95
03/07/2025	10:58:37.375	2		269.90
			2	269.90
			2	269.90
03/07/2025	10:57:37.532	42		269.95
			42	269.95
			42	269.95
03/07/2025	10:56:32.859	47		269.90
			47	269.90
			47	269.90
03/07/2025	10:56:28.962	2		269.75
			2	269.75
			2	269.75
03/07/2025	10:54:03.355	1		270.20
			1	270.20
			1	270.20
03/07/2025	10:53:44.727	4		270.25
			4	270.25
			4	270.25
03/07/2025	10:53:14.771	1		270.20
			1	270.20
			1	270.20
03/07/2025	10:51:45.821	1		270.20
			1	270.20
			1	270.20
03/07/2025	10:50:06.785	3		270.20
			3	270.20
			3	270.20
03/07/2025	10:50:00.875	90		270.15
			90	270.15
			90	270.15
03/07/2025	10:49:53.331	12		270.30
			12	270.30
			12	270.30
03/07/2025	10:49:31.192	3		270.25
			3	270.25
			3	270.25
03/07/2025	10:49:16.603	12		270.25
			12	270.25
			12	270.25
03/07/2025	10:48:51.691	1		270.20
			1	270.20
			1	270.20
03/07/2025	10:47:26.379	1		270.15
			1	270.15
			1	270.15
03/07/2025	10:46:23.340	262		269.85
			256	269.85
			247	269.85
			5	269.85
			15	269.85
			1	269.85
03/07/2025	10:46:22.646	300		269.85
			300	269.85
			300	269.85
03/07/2025	10:45:56.040	300		269.85
			300	269.85
			300	269.85
03/07/2025	10:45:51.231	300		269.95
			300	269.95
			300	269.95
03/07/2025	10:45:17.625	300		270.05
			300	270.05
			300	270.05
03/07/2025	10:45:17.582	300		270.05
			300	270.05
			300	270.05
03/07/2025	10:45:10.400	50		270.15
			50	270.15
			50	270.15
03/07/2025	10:45:07.769	18		270.20
			18	270.20
			18	270.20
03/07/2025	10:44:23.890	5		270.15
			5	270.15
			5	270.15
03/07/2025	10:43:32.336	2		269.90
			2	269.90
			2	269.90
03/07/2025	10:42:16.832	7		270.00
			7	270.00
			7	270.00
03/07/2025	10:41:42.766	10		269.80
			10	269.80
			10	269.80
03/07/2025	10:40:50.101	145		270.00
			145	270.00
			145	270.00
03/07/2025	10:39:58.756	1		270.05
			1	270.05
			1	270.05
03/07/2025	10:39:19.863	20		270.15
			20	270.15
			20	270.15
03/07/2025	10:38:55.428	3		270.20
			3	270.20
			3	270.20
03/07/2025	10:38:19.178	18		270.30
			18	270.30
			18	270.30
03/07/2025	10:37:36.788	6		270.25
			6	270.25
			6	270.25
03/07/2025	10:37:33.250	15		270.25
			10	270.25
			15	270.25
			5	270.25
03/07/2025	10:35:53.101	145		270.05
			145	270.05
			145	270.05
03/07/2025	10:35:52.247	10		270.05
			10	270.05
			10	270.05
03/07/2025	10:35:44.898	1		270.30
			1	270.30
			1	270.30
03/07/2025	10:35:42.483	1		270.30
			1	270.30
			1	270.30
03/07/2025	10:35:39.868	1		270.30
			1	270.30
			1	270.30
03/07/2025	10:35:33.435	1		270.10
			1	270.10
			1	270.10
03/07/2025	10:35:19.329	8		270.25
			8	270.25
			8	270.25
03/07/2025	10:34:38.743	10		270.30
			10	270.30
			10	270.30
03/07/2025	10:33:47.962	2		270.35
			2	270.35
			2	270.35
03/07/2025	10:33:25.831	80		270.05
			80	270.05
			80	270.05
03/07/2025	10:32:58.224	10		270.30
			10	270.30
			10	270.30
03/07/2025	10:31:39.685	2		270.20
			2	270.20
			2	270.20
03/07/2025	10:30:27.157	4		270.55
			4	270.55
			4	270.55
03/07/2025	10:29:38.963	1		270.70
			1	270.70
			1	270.70
03/07/2025	10:28:47.917	15		270.60
			15	270.60
			15	270.60
03/07/2025	10:27:50.859	1		270.35
			1	270.35
			1	270.35
03/07/2025	10:27:01.823	1		270.35
			1	270.35
			1	270.35
03/07/2025	10:26:51.683	3		270.45
			3	270.45
			3	270.45
03/07/2025	10:26:16.159	30		270.25
			30	270.25
			30	270.25
03/07/2025	10:26:14.423	20		270.25
			20	270.25
			20	270.25
03/07/2025	10:25:12.638	10		270.10
			10	270.10
			10	270.10
03/07/2025	10:24:31.060	2		270.50
			2	270.50
			2	270.50
03/07/2025	10:24:05.991	1		270.60
			1	270.60
			1	270.60
03/07/2025	10:23:28.944	4		270.55
			4	270.55
			4	270.55
03/07/2025	10:23:12.842	4		270.50
			4	270.50
			4	270.50
03/07/2025	10:22:17.395	1		270.55
			1	270.55
			1	270.55
03/07/2025	10:21:37.745	1		270.35
			1	270.35
			1	270.35
03/07/2025	10:20:46.384	2		270.25
			2	270.25
			2	270.25
03/07/2025	10:19:25.354	366		270.55
			366	270.55
			366	270.55
03/07/2025	10:17:31.284	40		270.45
			40	270.45
			40	270.45
03/07/2025	10:16:22.152	3		270.75
			3	270.75
			3	270.75
03/07/2025	10:16:12.999	1		270.90
			1	270.90
			1	270.90
03/07/2025	10:15:37.640	5		270.90
			5	270.90
			5	270.90
03/07/2025	10:15:20.269	1		271.10
			1	271.10
			1	271.10
03/07/2025	10:13:29.042	40		271.25
			40	271.25
			40	271.25
03/07/2025	10:13:22.850	150		271.20
			150	271.20
			150	271.20
03/07/2025	10:13:21.324	51		271.00
			36	271.00
			15	271.00
			51	271.00
03/07/2025	10:12:59.785	10		270.95
			10	270.95
			10	270.95
03/07/2025	10:11:50.980	4		270.85
			4	270.85
			4	270.85
03/07/2025	10:11:06.943	90		270.90
			78	270.90
			12	270.90
			90	270.90
03/07/2025	10:11:02.516	300		270.90
			300	270.90
			300	270.90
03/07/2025	10:10:24.179	22		270.90
			22	270.90
			22	270.90
03/07/2025	10:10:20.308	4		270.90
			4	270.90
			4	270.90
03/07/2025	10:09:36.898	1		270.70
			1	270.70
			1	270.70
03/07/2025	10:09:16.934	9		270.50
			9	270.50
			9	270.50
03/07/2025	10:08:22.828	5		270.80
			5	270.80
			5	270.80
03/07/2025	10:08:13.991	3		270.85
			3	270.85
			3	270.85
03/07/2025	10:07:44.755	150		270.80
			150	270.80
			150	270.80
03/07/2025	10:06:31.959	1		270.65
			1	270.65
			1	270.65
03/07/2025	10:06:30.652	2		270.75
			2	270.75
			2	270.75
03/07/2025	10:06:02.812	60		270.65
			60	270.65
			60	270.65
03/07/2025	10:03:31.302	120		270.00
			20	270.00
			120	270.00
			100	270.00
03/07/2025	10:03:02.975	5		269.80
			5	269.80
			5	269.80
03/07/2025	10:01:52.818	1		269.95
			1	269.95
			1	269.95
03/07/2025	10:01:10.749	10		269.60
			10	269.60
			10	269.60
03/07/2025	09:58:47.785	25		269.70
			25	269.70
			25	269.70
03/07/2025	09:57:52.343	1		269.70
			1	269.70
			1	269.70
03/07/2025	09:56:30.383	15		269.75
			15	269.75
			15	269.75
03/07/2025	09:54:57.325	74		269.50
			74	269.50
			74	269.50
03/07/2025	09:54:53.652	6		269.75
			6	269.75
			6	269.75
03/07/2025	09:54:41.936	4		269.75
			4	269.75
			4	269.75
03/07/2025	09:54:32.579	1		269.50
			1	269.50
			1	269.50
03/07/2025	09:51:19.574	27		269.65
			27	269.65
			27	269.65
03/07/2025	09:50:06.670	20		269.85
			20	269.85
			20	269.85
03/07/2025	09:49:42.074	1		269.85
			1	269.85
			1	269.85
03/07/2025	09:49:04.439	3		269.55
			3	269.55
			3	269.55
03/07/2025	09:48:24.786	1		269.65
			1	269.65
			1	269.65
03/07/2025	09:48:13.525	4		269.65
			4	269.65
			4	269.65
03/07/2025	09:47:33.355	1		269.30
			1	269.30
			1	269.30
03/07/2025	09:46:41.098	15		269.60
			15	269.60
			15	269.60
03/07/2025	09:44:49.080	9		269.20
			9	269.20
			9	269.20
03/07/2025	09:43:59.228	218		269.65
			218	269.65
			218	269.65
03/07/2025	09:43:57.937	10		269.65
			10	269.65
			10	269.65
03/07/2025	09:43:38.239	4		269.85
			4	269.85
			4	269.85
03/07/2025	09:41:30.163	6		270.00
			6	270.00
			6	270.00
03/07/2025	09:40:10.414	25		269.80
			25	269.80
			25	269.80
03/07/2025	09:39:08.413	1		269.70
			1	269.70
			1	269.70
03/07/2025	09:38:45.857	37		269.70
			37	269.70
			37	269.70
03/07/2025	09:37:31.856	1		269.45
			1	269.45
			1	269.45
03/07/2025	09:37:26.103	11		269.25
			11	269.25
			11	269.25
03/07/2025	09:37:23.221	1		269.45
			1	269.45
			1	269.45
03/07/2025	09:36:14.985	5		269.05
			5	269.05
			5	269.05
03/07/2025	09:36:05.222	8		269.05
			8	269.05
			8	269.05
03/07/2025	09:35:57.717	3		269.05
			3	269.05
			3	269.05
03/07/2025	09:35:32.058	3		269.35
			3	269.35
			3	269.35
03/07/2025	09:34:12.296	200		269.25
			200	269.25
			200	269.25
03/07/2025	09:33:50.091	19		269.05
			19	269.05
			19	269.05
03/07/2025	09:33:35.418	30		269.25
			30	269.25
			30	269.25
03/07/2025	09:32:47.655	100		269.05
			100	269.05
			100	269.05
03/07/2025	09:32:32.661	1		269.35
			1	269.35
			1	269.35
03/07/2025	09:31:44.850	200		269.30
			200	269.30
			200	269.30
03/07/2025	09:31:40.545	1		269.45
			1	269.45
			1	269.45
03/07/2025	09:31:38.930	7		269.45
			7	269.45
			7	269.45
03/07/2025	09:31:26.157	3		269.35
			3	269.35
			3	269.35
03/07/2025	09:31:08.860	1		269.50
			1	269.50
			1	269.50
03/07/2025	09:30:15.877	10		269.35
			10	269.35
			10	269.35
03/07/2025	09:30:09.784	2		269.55
			2	269.55
			2	269.55
03/07/2025	09:30:03.549	12		269.55
			12	269.55
			12	269.55
03/07/2025	09:29:02.284	10		269.55
			10	269.55
			10	269.55
03/07/2025	09:28:36.355	5		269.35
			5	269.35
			5	269.35
03/07/2025	09:28:01.583	7		269.50
			7	269.50
			7	269.50
03/07/2025	09:27:38.033	294		269.60
			294	269.60
			294	269.60
03/07/2025	09:26:03.858	1		269.70
			1	269.70
			1	269.70
03/07/2025	09:22:43.182	8		269.55
			8	269.55
			8	269.55
03/07/2025	09:21:28.483	10		269.85
			10	269.85
			10	269.85
03/07/2025	09:21:25.113	4		269.85
			4	269.85
			4	269.85
03/07/2025	09:21:00.156	1		269.60
			1	269.60
			1	269.60
03/07/2025	09:20:08.254	50		269.55
			50	269.55
			50	269.55
03/07/2025	09:19:32.011	71		269.95
			71	269.95
			71	269.95
03/07/2025	09:18:54.016	140		269.90
			7	269.90
			133	269.90
			140	269.90
03/07/2025	09:18:40.787	100		269.75
			100	269.75
			100	269.75
03/07/2025	09:16:22.289	1		269.35
			1	269.35
			1	269.35
03/07/2025	09:16:10.034	30		269.35
			30	269.35
			30	269.35
03/07/2025	09:16:09.928	19		269.70
			19	269.70
			19	269.70
03/07/2025	09:16:00.321	300		269.70
			70	269.70
			300	269.70
			230	269.70
03/07/2025	09:16:00.095	476		269.70
			476	269.70
			476	269.70
03/07/2025	09:15:42.448	4		269.80
			4	269.80
			4	269.80
03/07/2025	09:15:41.572	50		269.70
			50	269.70
			50	269.70
03/07/2025	09:15:36.453	4		269.80
			4	269.80
			4	269.80
03/07/2025	09:13:44.191	60		269.80
			60	269.80
			60	269.80
03/07/2025	09:13:30.390	10		269.75
			10	269.75
			10	269.75
03/07/2025	09:12:46.678	14		269.75
			14	269.75
			14	269.75
03/07/2025	09:12:07.763	3		269.75
			3	269.75
			3	269.75
03/07/2025	09:11:55.468	444		269.80
			444	269.80
			444	269.80
03/07/2025	09:11:31.877	300		269.85
			300	269.85
			300	269.85
03/07/2025	09:10:51.421	747		269.80
			500	269.80
			247	269.80
			747	269.80
03/07/2025	09:10:47.046	100		269.80
			100	269.80
			100	269.80
03/07/2025	09:10:32.273	1		269.80
			1	269.80
			1	269.80
03/07/2025	09:10:18.085	200		269.95
			200	269.95
			200	269.95
03/07/2025	09:09:37.612	18		270.00
			18	270.00
			18	270.00
03/07/2025	09:09:24.418	300		270.00
			100	270.00
			300	270.00
			200	270.00
03/07/2025	09:09:19.756	8		270.00
			8	270.00
			8	270.00
03/07/2025	09:08:16.246	300		270.00
			14	270.00
			300	270.00
			286	270.00
03/07/2025	09:08:09.578	50		270.05
			50	270.05
			50	270.05
03/07/2025	09:07:53.694	1		270.20
			1	270.20
			1	270.20
03/07/2025	09:07:39.355	4		270.00
			4	270.00
			4	270.00
03/07/2025	09:07:25.408	300		270.05
			300	270.05
			300	270.05
03/07/2025	09:07:25.154	10		270.05
			10	270.05
			10	270.05
03/07/2025	09:07:25.048	116		270.05
			116	270.05
			116	270.05
03/07/2025	09:07:23.627	735		270.40
			735	270.40
			1	270.40
			300	270.40
			434	270.40
03/07/2025	09:06:49.597	300		270.40
			265	270.40
			300	270.40
			35	270.40
03/07/2025	09:06:47.659	50		270.65
			50	270.65
			50	270.65
03/07/2025	09:06:19.308	1		270.75
			1	270.75
			1	270.75
03/07/2025	09:06:14.313	10		270.75
			10	270.75
			10	270.75
03/07/2025	09:05:36.705	20		270.75
			20	270.75
			20	270.75
03/07/2025	09:04:43.583	200		270.50
			200	270.50
			10	270.50
			190	270.50
03/07/2025	09:04:22.714	220		270.55
			20	270.55
			200	270.55
			220	270.55
03/07/2025	09:04:08.123	2		271.15
			2	271.15
			2	271.15
03/07/2025	09:03:36.731	10		271.15
			10	271.15
			10	271.15
03/07/2025	09:03:15.200	3		271.15
			3	271.15
			3	271.15
03/07/2025	09:01:51.468	3		270.55
			3	270.55
			3	270.55
03/07/2025	09:01:44.849	32		270.80
			32	270.80
			32	270.80
03/07/2025	09:01:33.638	1		271.70
			1	271.70
			1	271.70
03/07/2025	09:01:33.223	53		271.00
			3	271.00
			50	271.00
			53	271.00
03/07/2025	09:00:41.152	50		271.00
			50	271.00
			50	271.00
03/07/2025	08:59:26.393	10		271.70
			10	271.70
			10	271.70
03/07/2025	08:58:13.706	1		271.25
			1	271.25
			1	271.25
03/07/2025	08:57:27.739	300		271.00
			300	271.00
			300	271.00
03/07/2025	08:57:19.446	50		270.80
			50	270.80
			50	270.80
03/07/2025	08:57:11.552	100		270.85
			100	270.85
			100	270.85
03/07/2025	08:56:17.438	26		270.95
			26	270.95
			26	270.95
03/07/2025	08:55:48.544	1		270.95
			1	270.95
			1	270.95
03/07/2025	08:55:20.908	10		270.95
			10	270.95
			10	270.95
03/07/2025	08:54:51.787	486		270.95
			486	270.95
			486	270.95
03/07/2025	08:54:49.444	300		271.00
			300	271.00
			300	271.00
03/07/2025	08:54:48.743	123		271.00
			123	271.00
			123	271.00
03/07/2025	08:54:47.303	200		271.00
			200	271.00
			200	271.00
03/07/2025	08:54:43.814	50		271.00
			50	271.00
			50	271.00
03/07/2025	08:53:50.366	250		271.05
			250	271.05
			250	271.05
03/07/2025	08:53:18.111	100		271.05
			100	271.05
			100	271.05
03/07/2025	08:53:09.230	20		271.15
			20	271.15
			20	271.15
03/07/2025	08:52:54.218	170		271.00
			20	271.00
			150	271.00
			170	271.00
03/07/2025	08:52:54.102	170		270.95
			170	270.95
			170	270.95
03/07/2025	08:52:47.143	21		270.95
			21	270.95
			21	270.95
03/07/2025	08:52:30.918	3		270.85
			3	270.85
			3	270.85
03/07/2025	08:52:14.520	260		270.85
			166	270.85
			260	270.85
			94	270.85
03/07/2025	08:52:02.247	8		270.95
			8	270.95
			8	270.95
03/07/2025	08:51:08.847	1		270.95
			1	270.95
			1	270.95
03/07/2025	08:50:57.606	5		270.85
			5	270.85
			5	270.85
03/07/2025	08:49:48.873	20		270.95
			20	270.95
			20	270.95
03/07/2025	08:49:34.504	7		270.95
			7	270.95
			7	270.95
03/07/2025	08:48:30.110	141		271.00
			141	271.00
			141	271.00
03/07/2025	08:48:29.405	300		271.00
			300	271.00
			300	271.00
03/07/2025	08:48:28.702	23		271.00
			23	271.00
			23	271.00
03/07/2025	08:48:28.317	66		271.70
			66	271.70
			66	271.70
03/07/2025	08:48:21.288	205		271.25
			35	271.25
			5	271.25
			200	271.25
			170	271.25
03/07/2025	08:48:15.566	30		271.00
			30	271.00
			20	271.00
			10	271.00
03/07/2025	08:47:49.510	100		270.95
			100	270.95
			100	270.95
03/07/2025	08:47:38.648	10		270.95
			10	270.95
			10	270.95
03/07/2025	08:47:25.171	2		270.60
			2	270.60
			2	270.60
03/07/2025	08:46:57.643	100		271.00
			100	271.00
			1	271.00
			99	271.00

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: 1 697.50
Ask: 1 698.50
Volume: 15 787
-1.42%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 12:43:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice