Tradegate Exchange

Tesla Inc.

411

392

245.55

Date	Time	Volume	Order Volume	Price
07/05/2025	14:00:41.789	6		245.55
			6	245.55
			6	245.55
07/05/2025	14:00:35.201	10		245.35
			10	245.35
			10	245.35
07/05/2025	13:57:52.263	25		245.50
			25	245.50
			25	245.50
07/05/2025	13:53:04.260	1		245.35
			1	245.35
			1	245.35
07/05/2025	13:52:32.595	1		245.50
			1	245.50
			1	245.50
07/05/2025	13:50:48.706	13		245.50
			13	245.50
			13	245.50
07/05/2025	13:49:44.509	4		245.50
			4	245.50
			4	245.50
07/05/2025	13:49:39.210	1		245.50
			1	245.50
			1	245.50
07/05/2025	13:45:27.806	1		245.15
			1	245.15
			1	245.15
07/05/2025	13:42:50.913	1		245.25
			1	245.25
			1	245.25
07/05/2025	13:41:46.720	1		245.25
			1	245.25
			1	245.25
07/05/2025	13:41:24.735	156		245.35
			156	245.35
			156	245.35
07/05/2025	13:41:03.757	2		245.50
			2	245.50
			2	245.50
07/05/2025	13:40:59.630	35		245.40
			35	245.40
			35	245.40
07/05/2025	13:40:03.653	1		245.40
			1	245.40
			1	245.40
07/05/2025	13:38:59.937	1		245.30
			1	245.30
			1	245.30
07/05/2025	13:38:30.586	40		245.35
			40	245.35
			40	245.35
07/05/2025	13:34:06.725	32		245.55
			32	245.55
			32	245.55
07/05/2025	13:33:14.850	19		245.30
			19	245.30
			19	245.30
07/05/2025	13:29:57.671	9		245.30
			9	245.30
			9	245.30
07/05/2025	13:29:28.072	7		245.10
			7	245.10
			7	245.10
07/05/2025	13:28:57.896	10		245.35
			10	245.35
			10	245.35
07/05/2025	13:28:35.901	14		245.20
			14	245.20
			14	245.20
07/05/2025	13:28:09.187	4		245.15
			4	245.15
			4	245.15
07/05/2025	13:27:35.550	30		245.25
			30	245.25
			30	245.25
07/05/2025	13:27:24.204	1		245.40
			1	245.40
			1	245.40
07/05/2025	13:27:12.423	1		245.40
			1	245.40
			1	245.40
07/05/2025	13:26:30.509	5		245.45
			5	245.45
			5	245.45
07/05/2025	13:25:04.734	1		245.45
			1	245.45
			1	245.45
07/05/2025	13:24:59.903	1		245.50
			1	245.50
			1	245.50
07/05/2025	13:24:19.757	48		245.50
			48	245.50
			48	245.50
07/05/2025	13:23:55.790	1		245.50
			1	245.50
			1	245.50
07/05/2025	13:22:35.074	24		245.30
			24	245.30
			24	245.30
07/05/2025	13:17:34.853	3		245.45
			3	245.45
			3	245.45
07/05/2025	13:16:54.345	40		245.80
			40	245.80
			40	245.80
07/05/2025	13:16:33.369	1		245.80
			1	245.80
			1	245.80
07/05/2025	13:08:10.856	7		245.35
			7	245.35
			7	245.35
07/05/2025	13:07:34.737	5		245.15
			5	245.15
			5	245.15
07/05/2025	13:07:19.516	1		245.35
			1	245.35
			1	245.35
07/05/2025	13:07:10.459	1		245.20
			1	245.20
			1	245.20
07/05/2025	13:06:23.732	20		245.35
			20	245.35
			20	245.35
07/05/2025	13:05:49.264	1		245.40
			1	245.40
			1	245.40
07/05/2025	13:04:12.362	6		245.45
			6	245.45
			6	245.45
07/05/2025	13:04:06.151	300		245.55
			300	245.55
			300	245.55
07/05/2025	13:01:24.963	2		245.00
			2	245.00
			2	245.00
07/05/2025	13:00:35.539	40		245.10
			40	245.10
			40	245.10
07/05/2025	13:00:19.852	1		245.10
			1	245.10
			1	245.10
07/05/2025	12:54:46.139	4		245.40
			4	245.40
			4	245.40
07/05/2025	12:52:22.844	1		245.30
			1	245.30
			1	245.30
07/05/2025	12:51:57.032	30		245.20
			30	245.20
			30	245.20
07/05/2025	12:51:53.078	1		245.40
			1	245.40
			1	245.40
07/05/2025	12:51:31.251	6		245.45
			6	245.45
			6	245.45
07/05/2025	12:41:53.285	1		245.45
			1	245.45
			1	245.45
07/05/2025	12:40:04.185	1		245.10
			1	245.10
			1	245.10
07/05/2025	12:37:25.783	1		245.35
			1	245.35
			1	245.35
07/05/2025	12:36:43.491	5		245.35
			5	245.35
			5	245.35
07/05/2025	12:36:03.212	31		245.10
			31	245.10
			31	245.10
07/05/2025	12:35:34.745	10		245.50
			10	245.50
			10	245.50
07/05/2025	12:35:19.284	1		245.55
			1	245.55
			1	245.55
07/05/2025	12:30:42.709	1		245.35
			1	245.35
			1	245.35
07/05/2025	12:29:28.780	1		245.20
			1	245.20
			1	245.20
07/05/2025	12:28:20.481	10		245.50
			10	245.50
			10	245.50
07/05/2025	12:28:17.465	10		245.45
			10	245.45
			10	245.45
07/05/2025	12:27:21.200	50		245.60
			50	245.60
			50	245.60
07/05/2025	12:27:09.470	10		245.45
			10	245.45
			10	245.45
07/05/2025	12:26:21.471	4		245.45
			4	245.45
			4	245.45
07/05/2025	12:25:52.265	20		245.60
			20	245.60
			20	245.60
07/05/2025	12:24:32.724	1		245.60
			1	245.60
			1	245.60
07/05/2025	12:23:50.475	100		245.60
			100	245.60
			100	245.60
07/05/2025	12:23:15.499	31		245.55
			31	245.55
			31	245.55
07/05/2025	12:22:18.280	1		245.65
			1	245.65
			1	245.65
07/05/2025	12:22:13.246	1		245.65
			1	245.65
			1	245.65
07/05/2025	12:21:31.810	5		245.55
			5	245.55
			5	245.55
07/05/2025	12:21:16.684	1		245.65
			1	245.65
			1	245.65
07/05/2025	12:21:10.029	1		245.65
			1	245.65
			1	245.65
07/05/2025	12:20:23.781	1		245.30
			1	245.30
			1	245.30
07/05/2025	12:20:01.179	1		245.30
			1	245.30
			1	245.30
07/05/2025	12:19:27.570	1		245.20
			1	245.20
			1	245.20
07/05/2025	12:18:52.537	9		245.25
			9	245.25
			9	245.25
07/05/2025	12:17:40.904	1		245.25
			1	245.25
			1	245.25
07/05/2025	12:13:49.341	25		245.55
			25	245.55
			25	245.55
07/05/2025	12:13:23.151	2		245.80
			2	245.80
			2	245.80
07/05/2025	12:10:40.054	1		245.45
			1	245.45
			1	245.45
07/05/2025	12:08:34.362	3		245.15
			3	245.15
			3	245.15
07/05/2025	12:08:11.728	41		245.15
			41	245.15
			41	245.15
07/05/2025	12:07:40.207	5		245.35
			5	245.35
			5	245.35
07/05/2025	12:07:38.804	1		245.50
			1	245.50
			1	245.50
07/05/2025	12:06:51.917	2		245.35
			2	245.35
			2	245.35
07/05/2025	12:05:11.560	20		245.40
			20	245.40
			20	245.40
07/05/2025	12:04:25.257	6		245.40
			6	245.40
			6	245.40
07/05/2025	12:03:14.760	60		245.40
			60	245.40
			60	245.40
07/05/2025	12:02:34.594	2		245.50
			2	245.50
			2	245.50
07/05/2025	12:01:39.779	4		245.65
			4	245.65
			4	245.65
07/05/2025	11:55:08.753	40		245.85
			40	245.85
			40	245.85
07/05/2025	11:54:52.087	1		245.95
			1	245.95
			1	245.95
07/05/2025	11:53:51.175	1		245.95
			1	245.95
			1	245.95
07/05/2025	11:53:15.544	140		245.85
			140	245.85
			140	245.85
07/05/2025	11:51:27.365	2		245.85
			2	245.85
			2	245.85
07/05/2025	11:49:01.146	4		245.65
			4	245.65
			4	245.65
07/05/2025	11:45:33.729	8		245.70
			8	245.70
			8	245.70
07/05/2025	11:42:12.455	10		245.45
			10	245.45
			10	245.45
07/05/2025	11:41:23.745	3		245.45
			3	245.45
			3	245.45
07/05/2025	11:41:19.421	2		245.65
			2	245.65
			2	245.65
07/05/2025	11:40:59.099	1		245.45
			1	245.45
			1	245.45
07/05/2025	11:40:58.352	1		245.45
			1	245.45
			1	245.45
07/05/2025	11:38:40.987	50		245.30
			50	245.30
			50	245.30
07/05/2025	11:38:36.310	2		245.50
			2	245.50
			2	245.50
07/05/2025	11:38:15.533	18		245.40
			18	245.40
			18	245.40
07/05/2025	11:38:04.780	1		245.45
			1	245.45
			1	245.45
07/05/2025	11:36:09.029	5		245.30
			5	245.30
			5	245.30
07/05/2025	11:34:10.285	1		245.25
			1	245.25
			1	245.25
07/05/2025	11:33:59.113	7		245.25
			7	245.25
			7	245.25
07/05/2025	11:33:45.511	24		245.50
			24	245.50
			24	245.50
07/05/2025	11:33:00.100	81		245.55
			81	245.55
			81	245.55
07/05/2025	11:32:32.991	100		245.60
			100	245.60
			100	245.60
07/05/2025	11:30:32.598	5		245.70
			5	245.70
			5	245.70
07/05/2025	11:29:58.244	7		245.65
			7	245.65
			7	245.65
07/05/2025	11:29:39.859	1		245.75
			1	245.75
			1	245.75
07/05/2025	11:28:47.232	5		245.85
			5	245.85
			5	245.85
07/05/2025	11:28:09.992	1		245.60
			1	245.60
			1	245.60
07/05/2025	11:27:45.240	1		245.75
			1	245.75
			1	245.75
07/05/2025	11:27:43.769	5		245.65
			5	245.65
			5	245.65
07/05/2025	11:26:26.871	60		245.85
			60	245.85
			60	245.85
07/05/2025	11:25:24.910	3		245.60
			3	245.60
			3	245.60
07/05/2025	11:25:20.175	1		245.85
			1	245.85
			1	245.85
07/05/2025	11:25:19.851	8		245.70
			8	245.70
			8	245.70
07/05/2025	11:22:00.147	10		245.75
			10	245.75
			10	245.75
07/05/2025	11:21:06.693	8		245.80
			8	245.80
			8	245.80
07/05/2025	11:18:06.619	1		246.00
			1	246.00
			1	246.00
07/05/2025	11:18:05.016	10		246.00
			10	246.00
			10	246.00
07/05/2025	11:17:51.825	13		245.85
			13	245.85
			13	245.85
07/05/2025	11:17:38.569	50		245.85
			50	245.85
			50	245.85
07/05/2025	11:13:48.242	25		246.15
			25	246.15
			25	246.15
07/05/2025	11:12:59.280	10		246.00
			10	246.00
			10	246.00
07/05/2025	11:10:54.674	8		246.05
			8	246.05
			8	246.05
07/05/2025	11:08:19.095	1		245.85
			1	245.85
			1	245.85
07/05/2025	11:07:23.747	1		245.90
			1	245.90
			1	245.90
07/05/2025	11:06:28.771	2		245.90
			2	245.90
			2	245.90
07/05/2025	11:04:28.968	5		245.90
			5	245.90
			5	245.90
07/05/2025	11:02:29.687	1		246.00
			1	246.00
			1	246.00
07/05/2025	11:02:21.537	1		246.05
			1	246.05
			1	246.05
07/05/2025	11:02:00.323	141		246.00
			141	246.00
			141	246.00
07/05/2025	11:01:47.998	3		246.05
			3	246.05
			3	246.05
07/05/2025	11:01:20.382	2		245.90
			2	245.90
			2	245.90
07/05/2025	10:59:42.391	1		245.85
			1	245.85
			1	245.85
07/05/2025	10:59:16.609	300		245.80
			300	245.80
			300	245.80
07/05/2025	10:57:44.981	184		246.05
			184	246.05
			184	246.05
07/05/2025	10:56:53.326	300		246.10
			300	246.10
			300	246.10
07/05/2025	10:55:41.193	3		246.10
			3	246.10
			3	246.10
07/05/2025	10:54:37.194	1		246.10
			1	246.10
			1	246.10
07/05/2025	10:51:36.978	10		246.15
			10	246.15
			10	246.15
07/05/2025	10:49:41.464	3		244.85
			3	244.85
			3	244.85
07/05/2025	10:48:43.092	13		244.90
			13	244.90
			13	244.90
07/05/2025	10:48:36.483	13		245.00
			13	245.00
			13	245.00
07/05/2025	10:48:10.269	4		245.05
			4	245.05
			4	245.05
07/05/2025	10:48:08.682	1		244.85
			1	244.85
			1	244.85
07/05/2025	10:46:52.565	300		244.60
			300	244.60
			300	244.60
07/05/2025	10:46:52.500	1		244.60
			1	244.60
			1	244.60
07/05/2025	10:46:41.632	3		245.90
			3	245.90
			3	245.90
07/05/2025	10:42:16.521	2		245.25
			2	245.25
			2	245.25
07/05/2025	10:39:46.913	21		245.45
			21	245.45
			21	245.45
07/05/2025	10:38:53.008	9		245.20
			9	245.20
			9	245.20
07/05/2025	10:36:44.188	1		245.20
			1	245.20
			1	245.20
07/05/2025	10:35:58.480	25		245.20
			15	245.20
			25	245.20
			10	245.20
07/05/2025	10:34:49.201	21		245.50
			21	245.50
			21	245.50
07/05/2025	10:33:51.699	10		245.50
			10	245.50
			10	245.50
07/05/2025	10:31:16.586	10		245.40
			10	245.40
			10	245.40
07/05/2025	10:30:52.427	1		245.40
			1	245.40
			1	245.40
07/05/2025	10:29:46.114	40		245.40
			40	245.40
			40	245.40
07/05/2025	10:28:52.075	1		245.25
			1	245.25
			1	245.25
07/05/2025	10:26:19.225	8		245.00
			8	245.00
			8	245.00
07/05/2025	10:25:41.144	40		245.00
			40	245.00
			40	245.00
07/05/2025	10:23:33.055	4		245.05
			4	245.05
			4	245.05
07/05/2025	10:23:11.382	1		245.25
			1	245.25
			1	245.25
07/05/2025	10:22:05.484	10		245.30
			10	245.30
			10	245.30
07/05/2025	10:22:01.195	30		245.30
			30	245.30
			30	245.30
07/05/2025	10:21:15.630	40		245.40
			40	245.40
			40	245.40
07/05/2025	10:20:48.792	1		245.40
			1	245.40
			1	245.40
07/05/2025	10:17:08.040	1		245.10
			1	245.10
			1	245.10
07/05/2025	10:15:30.584	30		245.10
			30	245.10
			30	245.10
07/05/2025	10:11:59.298	10		244.70
			10	244.70
			10	244.70
07/05/2025	10:11:45.753	21		244.80
			21	244.80
			21	244.80
07/05/2025	10:10:39.435	5		245.15
			5	245.15
			5	245.15
07/05/2025	10:10:26.548	3		245.20
			3	245.20
			3	245.20
07/05/2025	10:09:33.940	7		245.35
			7	245.35
			7	245.35
07/05/2025	10:08:19.862	1		245.45
			1	245.45
			1	245.45
07/05/2025	10:07:17.356	1		245.70
			1	245.70
			1	245.70
07/05/2025	10:07:15.946	1		245.70
			1	245.70
			1	245.70
07/05/2025	10:07:00.896	300		245.60
			300	245.60
			300	245.60
07/05/2025	10:06:16.986	20		245.80
			20	245.80
			20	245.80
07/05/2025	10:06:12.058	39		245.60
			39	245.60
			39	245.60
07/05/2025	10:05:54.424	50		245.75
			50	245.75
			50	245.75
07/05/2025	10:05:38.736	1		245.70
			1	245.70
			1	245.70
07/05/2025	10:05:07.241	300		245.65
			300	245.65
			300	245.65
07/05/2025	10:04:15.554	104		245.70
			104	245.70
			104	245.70
07/05/2025	10:02:59.822	1		246.00
			1	246.00
			1	246.00
07/05/2025	10:02:41.068	185		246.00
			185	246.00
			185	246.00
07/05/2025	10:02:33.981	500		245.75
			500	245.75
			500	245.75
07/05/2025	10:02:25.102	4		245.75
			4	245.75
			4	245.75
07/05/2025	10:00:40.620	300		245.20
			300	245.20
			300	245.20
07/05/2025	09:58:49.182	140		245.15
			140	245.15
			140	245.15
07/05/2025	09:58:07.416	1		244.85
			1	244.85
			1	244.85
07/05/2025	09:57:31.438	20		244.80
			20	244.80
			20	244.80
07/05/2025	09:56:15.818	37		244.85
			37	244.85
			37	244.85
07/05/2025	09:54:57.467	30		245.10
			30	245.10
			30	245.10
07/05/2025	09:52:34.420	43		245.00
			43	245.00
			43	245.00
07/05/2025	09:49:52.405	11		245.00
			11	245.00
			11	245.00
07/05/2025	09:46:44.347	1		244.90
			1	244.90
			1	244.90
07/05/2025	09:44:37.759	50		245.05
			50	245.05
			50	245.05
07/05/2025	09:43:55.935	1		245.05
			1	245.05
			1	245.05
07/05/2025	09:42:30.447	4		245.05
			4	245.05
			4	245.05
07/05/2025	09:40:57.783	12		245.15
			12	245.15
			12	245.15
07/05/2025	09:40:32.445	4		245.00
			4	245.00
			4	245.00
07/05/2025	09:40:05.770	1		245.10
			1	245.10
			1	245.10
07/05/2025	09:39:00.228	150		245.00
			150	245.00
			150	245.00
07/05/2025	09:31:47.372	5		244.90
			5	244.90
			5	244.90
07/05/2025	09:31:34.108	3		244.90
			3	244.90
			3	244.90
07/05/2025	09:31:30.759	5		245.05
			5	245.05
			5	245.05
07/05/2025	09:31:18.328	91		245.05
			91	245.05
			91	245.05
07/05/2025	09:31:06.718	1		245.15
			1	245.15
			1	245.15
07/05/2025	09:30:38.781	3		245.00
			3	245.00
			3	245.00
07/05/2025	09:30:37.711	1		245.15
			1	245.15
			1	245.15
07/05/2025	09:29:58.831	300		245.10
			300	245.10
			300	245.10
07/05/2025	09:29:36.132	106		244.95
			106	244.95
			106	244.95
07/05/2025	09:29:35.630	262		244.95
			262	244.95
			262	244.95
07/05/2025	09:29:15.505	13		245.05
			13	245.05
			13	245.05
07/05/2025	09:29:11.426	1		245.05
			1	245.05
			1	245.05
07/05/2025	09:28:59.366	280		244.70
			280	244.70
			280	244.70
07/05/2025	09:28:47.789	300		245.05
			300	245.05
			300	245.05
07/05/2025	09:28:17.049	1		245.15
			1	245.15
			1	245.15
07/05/2025	09:27:08.835	2		245.00
			2	245.00
			2	245.00
07/05/2025	09:26:03.345	1		245.00
			1	245.00
			1	245.00
07/05/2025	09:26:02.541	7		244.80
			7	244.80
			7	244.80
07/05/2025	09:24:14.235	200		244.70
			200	244.70
			200	244.70
07/05/2025	09:24:01.334	1		244.55
			1	244.55
			1	244.55
07/05/2025	09:23:17.210	300		244.65
			1	244.65
			300	244.65
			299	244.65
07/05/2025	09:23:02.618	10		244.50
			10	244.50
			10	244.50
07/05/2025	09:21:52.138	4		244.45
			4	244.45
			4	244.45
07/05/2025	09:21:43.970	100		244.30
			100	244.30
			100	244.30
07/05/2025	09:20:29.199	10		244.30
			10	244.30
			10	244.30
07/05/2025	09:19:23.958	1		244.10
			1	244.10
			1	244.10
07/05/2025	09:18:57.323	150		244.15
			150	244.15
			150	244.15
07/05/2025	09:16:33.343	30		244.20
			30	244.20
			30	244.20
07/05/2025	09:12:07.908	15		244.15
			15	244.15
			15	244.15
07/05/2025	09:12:06.758	1		244.35
			1	244.35
			1	244.35
07/05/2025	09:12:05.048	1		244.35
			1	244.35
			1	244.35
07/05/2025	09:11:11.683	4		244.20
			4	244.20
			4	244.20
07/05/2025	09:10:10.556	1		244.05
			1	244.05
			1	244.05
07/05/2025	09:05:39.598	2		244.50
			2	244.50
			2	244.50
07/05/2025	09:04:03.195	11		244.00
			11	244.00
			3	244.00
			8	244.00
07/05/2025	09:03:20.618	2		244.55
			2	244.55
			2	244.55
07/05/2025	09:02:24.966	1		244.40
			1	244.40
			1	244.40
07/05/2025	09:02:05.835	12		244.40
			12	244.40
			12	244.40
07/05/2025	09:01:43.475	105		244.35
			105	244.35
			105	244.35
07/05/2025	09:01:39.153	24		244.20
			24	244.20
			24	244.20
07/05/2025	09:01:34.238	11		244.15
			11	244.15
			11	244.15
07/05/2025	09:01:33.408	37		244.15
			37	244.15
			37	244.15
07/05/2025	09:01:32.831	76		244.15
			76	244.15
			76	244.15
07/05/2025	08:59:49.733	110		244.05
			110	244.05
			110	244.05
07/05/2025	08:59:37.848	100		244.00
			100	244.00
			100	244.00
07/05/2025	08:55:16.781	1		243.75
			1	243.75
			1	243.75
07/05/2025	08:52:39.290	15		244.20
			15	244.20
			15	244.20
07/05/2025	08:52:39.082	1		243.75
			1	243.75
			1	243.75
07/05/2025	08:52:22.834	68		244.00
			68	244.00
			68	244.00
07/05/2025	08:49:05.755	1		244.50
			1	244.50
			1	244.50
07/05/2025	08:48:58.714	1		244.50
			1	244.50
			1	244.50
07/05/2025	08:48:23.157	6		244.05
			6	244.05
			6	244.05
07/05/2025	08:46:30.722	25		243.75
			25	243.75
			25	243.75
07/05/2025	08:43:06.170	2		243.75
			2	243.75
			2	243.75
07/05/2025	08:42:37.609	50		244.00
			50	244.00
			50	244.00
07/05/2025	08:42:34.907	60		244.20
			60	244.20
			60	244.20
07/05/2025	08:42:31.333	100		244.05
			100	244.05
			100	244.05
07/05/2025	08:42:30.534	73		244.05
			73	244.05
			73	244.05
07/05/2025	08:42:12.143	200		243.85
			200	243.85
			200	243.85
07/05/2025	08:42:00.049	26		243.95
			26	243.95
			26	243.95
07/05/2025	08:41:52.566	100		243.90
			100	243.90
			100	243.90
07/05/2025	08:41:51.688	200		243.90
			200	243.90
			200	243.90
07/05/2025	08:41:00.505	1		244.10
			1	244.10
			1	244.10
07/05/2025	08:40:25.873	13		244.10
			13	244.10
			13	244.10
07/05/2025	08:40:14.620	132		243.95
			132	243.95
			132	243.95
07/05/2025	08:40:03.825	132		243.90
			132	243.90
			132	243.90
07/05/2025	08:39:08.190	9		243.55
			9	243.55
			9	243.55
07/05/2025	08:38:58.432	3		243.55
			3	243.55
			3	243.55
07/05/2025	08:38:43.106	110		243.55
			110	243.55
			110	243.55
07/05/2025	08:38:23.701	1		244.10
			1	244.10
			1	244.10
07/05/2025	08:37:24.524	4		244.10
			4	244.10
			4	244.10
07/05/2025	08:37:20.902	1		244.10
			1	244.10
			1	244.10
07/05/2025	08:35:29.810	2		244.10
			2	244.10
			2	244.10
07/05/2025	08:34:48.944	1		244.10
			1	244.10
			1	244.10
07/05/2025	08:34:18.154	80		243.95
			80	243.95
			79	243.95
			1	243.95
07/05/2025	08:32:42.225	21		243.90
			21	243.90
			21	243.90
07/05/2025	08:32:41.624	100		243.90
			100	243.90
			100	243.90
07/05/2025	08:32:05.039	100		243.90
			100	243.90
			100	243.90
07/05/2025	08:31:51.139	9		243.25
			9	243.25
			9	243.25
07/05/2025	08:31:35.113	150		243.50
			150	243.50
			150	243.50
07/05/2025	08:31:32.801	100		243.90
			100	243.90
			100	243.90
07/05/2025	08:31:32.100	100		243.90
			100	243.90
			100	243.90
07/05/2025	08:31:23.567	1		243.55
			1	243.55
			1	243.55
07/05/2025	08:31:15.634	100		243.90
			100	243.90
			100	243.90
07/05/2025	08:30:55.138	4		243.90
			4	243.90
			4	243.90
07/05/2025	08:30:42.788	40		243.90
			40	243.90
			40	243.90
07/05/2025	08:29:27.967	5		243.90
			5	243.90
			5	243.90
07/05/2025	08:29:16.296	2		243.90
			2	243.90
			2	243.90
07/05/2025	08:28:19.573	47		243.85
			47	243.85
			47	243.85
07/05/2025	08:28:13.217	100		243.90
			100	243.90
			100	243.90
07/05/2025	08:28:13.016	71		243.90
			71	243.90
			71	243.90
07/05/2025	08:28:12.614	100		243.90
			100	243.90
			100	243.90
07/05/2025	08:28:12.212	25		243.90
			25	243.90
			25	243.90
07/05/2025	08:28:10.705	25		243.90
			25	243.90
			25	243.90
07/05/2025	08:28:03.725	20		244.10
			20	244.10
			20	244.10
07/05/2025	08:27:02.553	1		243.90
			1	243.90
			1	243.90
07/05/2025	08:23:47.930	10		244.25
			10	244.25
			10	244.25
07/05/2025	08:22:55.484	1		244.25
			1	244.25
			1	244.25
07/05/2025	08:21:41.490	75		244.25
			75	244.25
			75	244.25
07/05/2025	08:21:33.336	7		244.25
			7	244.25
			7	244.25
07/05/2025	08:19:00.540	1		243.90
			1	243.90
			1	243.90
07/05/2025	08:18:21.947	30		244.25
			30	244.25
			30	244.25
07/05/2025	08:17:44.063	23		244.10
			23	244.10
			23	244.10
07/05/2025	08:16:43.283	100		244.15
			100	244.15
			100	244.15
07/05/2025	08:15:54.332	46		244.15
			46	244.15
			46	244.15
07/05/2025	08:14:03.686	6		244.50
			6	244.50
			6	244.50
07/05/2025	08:13:06.391	39		243.75
			39	243.75
			39	243.75
07/05/2025	08:13:01.412	118		244.05
			118	244.05
			118	244.05
07/05/2025	08:12:41.999	40		244.00
			40	244.00
			40	244.00
07/05/2025	08:12:41.296	20		244.00
			20	244.00
			20	244.00
07/05/2025	08:12:40.492	10		244.00
			10	244.00
			10	244.00
07/05/2025	08:12:39.788	20		244.00
			20	244.00
			20	244.00
07/05/2025	08:12:38.983	60		244.00
			60	244.00
			60	244.00
07/05/2025	08:12:38.495	88		244.00
			88	244.00
			88	244.00
07/05/2025	08:12:38.376	100		244.05
			100	244.05
			100	244.05
07/05/2025	08:12:13.972	46		244.05
			46	244.05
			46	244.05
07/05/2025	08:10:58.083	70		244.25
			70	244.25
			70	244.25

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: 1 641.50
Ask: 1 642.50
Volume: 56 625
-0.36%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 14:01:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice