Tradegate Exchange

Tesla Inc.

1499

1321

357.70

Date	Time	Volume	Order Volume	Price
17/09/2025	21:18:52.653	100		357.70
			100	357.70
			100	357.70
17/09/2025	21:18:17.038	90		358.10
			90	358.10
			90	358.10
17/09/2025	21:18:07.956	200		358.00
			100	358.00
			200	358.00
			100	358.00
17/09/2025	21:17:41.254	2		357.85
			2	357.85
			2	357.85
17/09/2025	21:15:53.349	1		357.50
			1	357.50
			1	357.50
17/09/2025	21:15:25.732	2		356.75
			2	356.75
			2	356.75
17/09/2025	21:15:10.740	1		356.75
			1	356.75
			1	356.75
17/09/2025	21:15:09.463	32		356.60
			32	356.60
			32	356.60
17/09/2025	21:13:23.784	50		355.70
			50	355.70
			50	355.70
17/09/2025	21:10:41.796	54		357.55
			54	357.55
			54	357.55
17/09/2025	21:10:27.945	100		357.90
			100	357.90
			100	357.90
17/09/2025	21:09:34.211	90		356.75
			90	356.75
			90	356.75
17/09/2025	21:09:24.525	153		357.45
			153	357.45
			153	357.45
17/09/2025	21:09:05.311	2		357.50
			2	357.50
			2	357.50
17/09/2025	21:09:00.429	3		357.60
			3	357.60
			3	357.60
17/09/2025	21:08:39.684	30		358.30
			30	358.30
			30	358.30
17/09/2025	21:08:39.553	183		358.25
			1	358.25
			182	358.25
			183	358.25
17/09/2025	21:08:27.236	1 000		357.85
			1 000	357.85
			1 000	357.85
17/09/2025	21:08:23.525	6		357.30
			6	357.30
			6	357.30
17/09/2025	21:08:18.431	30		357.20
			30	357.20
			30	357.20
17/09/2025	21:08:08.026	30		357.15
			30	357.15
			30	357.15
17/09/2025	21:07:50.176	10		357.35
			10	357.35
			10	357.35
17/09/2025	21:06:05.495	161		357.30
			161	357.30
			161	357.30
17/09/2025	21:05:33.581	180		357.00
			50	357.00
			4	357.00
			3	357.00
			80	357.00
			180	357.00
			3	357.00
			20	357.00
			20	357.00
17/09/2025	21:05:01.571	1 075		356.55
			1 075	356.55
			1 075	356.55
17/09/2025	21:05:01.447	363		356.50
			363	356.50
			363	356.50
17/09/2025	21:04:49.625	10		356.00
			10	356.00
			10	356.00
17/09/2025	21:04:21.016	8		355.95
			8	355.95
			8	355.95
17/09/2025	21:04:12.485	14		356.00
			14	356.00
			14	356.00
17/09/2025	21:04:05.055	20		356.05
			20	356.05
			20	356.05
17/09/2025	21:03:50.799	9		356.05
			9	356.05
			9	356.05
17/09/2025	21:03:49.335	5		356.40
			5	356.40
			5	356.40
17/09/2025	21:03:34.763	250		356.00
			250	356.00
			250	356.00
17/09/2025	21:03:11.268	183		355.25
			183	355.25
			183	355.25
17/09/2025	21:03:06.605	3		355.25
			3	355.25
			3	355.25
17/09/2025	21:02:52.635	5		355.70
			5	355.70
			5	355.70
17/09/2025	21:02:23.395	90		355.70
			90	355.70
			90	355.70
17/09/2025	21:01:13.559	12		355.00
			12	355.00
			12	355.00
17/09/2025	21:00:43.176	150		355.35
			150	355.35
			150	355.35
17/09/2025	21:00:30.905	10		355.25
			10	355.25
			10	355.25
17/09/2025	21:00:25.498	90		355.20
			90	355.20
			90	355.20
17/09/2025	21:00:14.996	152		355.00
			150	355.00
			2	355.00
			152	355.00
17/09/2025	21:00:11.130	2		354.80
			2	354.80
			2	354.80
17/09/2025	20:59:59.213	1		354.75
			1	354.75
			1	354.75
17/09/2025	20:59:46.318	10		354.05
			10	354.05
			10	354.05
17/09/2025	20:59:10.237	260		354.10
			260	354.10
			260	354.10
17/09/2025	20:59:05.642	100		354.00
			100	354.00
			100	354.00
17/09/2025	20:58:53.893	235		353.75
			235	353.75
			235	353.75
17/09/2025	20:58:52.711	1		353.70
			1	353.70
			1	353.70
17/09/2025	20:58:01.869	50		352.80
			50	352.80
			50	352.80
17/09/2025	20:56:37.049	30		351.85
			30	351.85
			30	351.85
17/09/2025	20:53:18.472	7		350.90
			7	350.90
			7	350.90
17/09/2025	20:51:37.380	12		351.60
			12	351.60
			12	351.60
17/09/2025	20:51:25.026	1		351.35
			1	351.35
			1	351.35
17/09/2025	20:51:17.356	1		351.15
			1	351.15
			1	351.15
17/09/2025	20:50:51.833	1		351.75
			1	351.75
			1	351.75
17/09/2025	20:50:34.083	6		352.00
			6	352.00
			6	352.00
17/09/2025	20:49:01.556	12		352.15
			12	352.15
			12	352.15
17/09/2025	20:48:19.215	4		352.00
			4	352.00
			4	352.00
17/09/2025	20:46:55.085	1		350.80
			1	350.80
			1	350.80
17/09/2025	20:46:29.088	59		350.50
			59	350.50
			59	350.50
17/09/2025	20:45:50.196	100		350.35
			100	350.35
			100	350.35
17/09/2025	20:44:28.892	150		350.75
			150	350.75
			150	350.75
17/09/2025	20:43:21.036	25		351.15
			25	351.15
			25	351.15
17/09/2025	20:41:33.404	1		351.90
			1	351.90
			1	351.90
17/09/2025	20:40:33.675	9		350.95
			9	350.95
			9	350.95
17/09/2025	20:38:19.449	1		351.70
			1	351.70
			1	351.70
17/09/2025	20:38:03.989	1		351.95
			1	351.95
			1	351.95
17/09/2025	20:37:45.982	1		351.10
			1	351.10
			1	351.10
17/09/2025	20:37:33.147	3		351.20
			3	351.20
			3	351.20
17/09/2025	20:37:21.583	2		351.60
			2	351.60
			2	351.60
17/09/2025	20:35:30.236	9		350.25
			9	350.25
			9	350.25
17/09/2025	20:35:22.156	2		351.00
			2	351.00
			2	351.00
17/09/2025	20:34:09.413	1		351.10
			1	351.10
			1	351.10
17/09/2025	20:33:51.688	10		351.00
			10	351.00
			10	351.00
17/09/2025	20:33:06.395	3		350.20
			3	350.20
			3	350.20
17/09/2025	20:32:27.222	10		350.95
			10	350.95
			10	350.95
17/09/2025	20:31:24.715	10		351.75
			10	351.75
			10	351.75
17/09/2025	20:30:27.431	235		352.25
			235	352.25
			235	352.25
17/09/2025	20:30:09.976	28		352.40
			28	352.40
			28	352.40
17/09/2025	20:29:44.601	2		352.20
			2	352.20
			2	352.20
17/09/2025	20:29:16.422	150		351.95
			150	351.95
			150	351.95
17/09/2025	20:28:33.811	299		352.25
			299	352.25
			299	352.25
17/09/2025	20:27:59.298	5		351.55
			5	351.55
			5	351.55
17/09/2025	20:25:01.713	13		352.00
			13	352.00
			13	352.00
17/09/2025	20:23:57.490	600		352.25
			600	352.25
			600	352.25
17/09/2025	20:23:51.842	100		352.35
			100	352.35
			100	352.35
17/09/2025	20:22:57.742	100		351.75
			100	351.75
			100	351.75
17/09/2025	20:22:35.877	6		351.95
			6	351.95
			6	351.95
17/09/2025	20:22:33.789	1		351.95
			1	351.95
			1	351.95
17/09/2025	20:22:29.839	100		351.45
			100	351.45
			100	351.45
17/09/2025	20:21:40.030	20		349.35
			20	349.35
			20	349.35
17/09/2025	20:21:36.524	30		349.00
			30	349.00
			30	349.00
17/09/2025	20:21:06.061	1		349.35
			1	349.35
			1	349.35
17/09/2025	20:20:46.464	28		349.40
			28	349.40
			28	349.40
17/09/2025	20:20:42.036	4		349.75
			4	349.75
			4	349.75
17/09/2025	20:20:31.378	100		349.70
			100	349.70
			100	349.70
17/09/2025	20:20:21.513	7		349.75
			7	349.75
			7	349.75
17/09/2025	20:20:19.700	15		350.10
			15	350.10
			15	350.10
17/09/2025	20:19:54.437	28		349.85
			28	349.85
			28	349.85
17/09/2025	20:19:14.680	49		349.75
			49	349.75
			49	349.75
17/09/2025	20:17:39.651	1		349.50
			1	349.50
			1	349.50
17/09/2025	20:17:35.389	48		349.50
			48	349.50
			48	349.50
17/09/2025	20:17:33.410	12		349.70
			12	349.70
			12	349.70
17/09/2025	20:17:21.580	150		349.80
			150	349.80
			150	349.80
17/09/2025	20:17:10.710	750		349.35
			750	349.35
			750	349.35
17/09/2025	20:17:02.542	5		349.25
			5	349.25
			5	349.25
17/09/2025	20:16:56.194	1		349.05
			1	349.05
			1	349.05
17/09/2025	20:16:53.239	10		349.25
			10	349.25
			10	349.25
17/09/2025	20:16:14.434	25		348.25
			25	348.25
			25	348.25
17/09/2025	20:16:07.661	4		347.75
			4	347.75
			4	347.75
17/09/2025	20:16:00.655	250		348.10
			250	348.10
			250	348.10
17/09/2025	20:15:58.562	4		347.90
			4	347.90
			4	347.90
17/09/2025	20:15:53.333	1		347.85
			1	347.85
			1	347.85
17/09/2025	20:15:51.202	30		348.15
			30	348.15
			30	348.15
17/09/2025	20:15:46.752	9		347.90
			9	347.90
			9	347.90
17/09/2025	20:15:45.691	1		348.05
			1	348.05
			1	348.05
17/09/2025	20:15:40.256	1		347.85
			1	347.85
			1	347.85
17/09/2025	20:15:38.712	30		347.45
			30	347.45
			30	347.45
17/09/2025	20:14:33.069	30		347.25
			30	347.25
			30	347.25
17/09/2025	20:14:28.411	250		346.95
			250	346.95
			250	346.95
17/09/2025	20:14:08.458	5		346.90
			5	346.90
			5	346.90
17/09/2025	20:14:04.080	3		346.95
			3	346.95
			3	346.95
17/09/2025	20:13:53.221	2		346.60
			2	346.60
			2	346.60
17/09/2025	20:13:45.152	600		347.60
			600	347.60
			600	347.60
17/09/2025	20:13:43.973	1		347.45
			1	347.45
			1	347.45
17/09/2025	20:13:35.480	12		347.40
			12	347.40
			12	347.40
17/09/2025	20:13:25.939	3		347.05
			3	347.05
			3	347.05
17/09/2025	20:13:16.312	1		347.25
			1	347.25
			1	347.25
17/09/2025	20:13:07.554	1		348.00
			1	348.00
			1	348.00
17/09/2025	20:12:48.722	216		348.00
			216	348.00
			150	348.00
			66	348.00
17/09/2025	20:12:46.444	1 000		348.00
			25	348.00
			926	348.00
			49	348.00
			1 000	348.00
17/09/2025	20:12:45.477	15		348.10
			15	348.10
			15	348.10
17/09/2025	20:12:35.237	3		348.00
			3	348.00
			3	348.00
17/09/2025	20:12:34.835	15		348.00
			10	348.00
			5	348.00
			15	348.00
17/09/2025	20:12:26.825	1		348.55
			1	348.55
			1	348.55
17/09/2025	20:12:11.548	7		348.15
			7	348.15
			7	348.15
17/09/2025	20:12:07.084	28		348.65
			28	348.65
			28	348.65
17/09/2025	20:12:02.994	1		348.85
			1	348.85
			1	348.85
17/09/2025	20:11:17.354	100		349.55
			100	349.55
			100	349.55
17/09/2025	20:11:09.006	1		349.35
			1	349.35
			1	349.35
17/09/2025	20:11:04.531	157		348.90
			157	348.90
			157	348.90
17/09/2025	20:10:55.648	18		348.45
			18	348.45
			18	348.45
17/09/2025	20:10:54.985	2		348.45
			2	348.45
			2	348.45
17/09/2025	20:10:49.659	2		348.25
			2	348.25
			2	348.25
17/09/2025	20:10:49.595	1		348.25
			1	348.25
			1	348.25
17/09/2025	20:10:49.449	800		348.90
			800	348.90
			800	348.90
17/09/2025	20:10:46.798	77		349.80
			77	349.80
			77	349.80
17/09/2025	20:10:46.140	42		349.60
			10	349.60
			12	349.60
			42	349.60
			20	349.60
17/09/2025	20:10:46.004	24		350.00
			24	350.00
			10	350.00
			10	350.00
			4	350.00
17/09/2025	20:10:44.859	1		350.10
			1	350.10
			1	350.10
17/09/2025	20:10:43.645	10		350.20
			10	350.20
			10	350.20
17/09/2025	20:10:40.395	236		351.00
			136	351.00
			100	351.00
			236	351.00
17/09/2025	20:10:28.086	4		351.05
			4	351.05
			4	351.05
17/09/2025	20:10:27.021	19		351.05
			19	351.05
			19	351.05
17/09/2025	20:10:22.528	1		351.25
			1	351.25
			1	351.25
17/09/2025	20:10:11.631	5		351.05
			5	351.05
			5	351.05
17/09/2025	20:09:55.671	1		351.55
			1	351.55
			1	351.55
17/09/2025	20:09:46.672	14		352.00
			5	352.00
			9	352.00
			14	352.00
17/09/2025	20:08:27.151	25		353.25
			25	353.25
			25	353.25
17/09/2025	20:08:24.637	4		353.05
			4	353.05
			4	353.05
17/09/2025	20:08:15.822	20		353.00
			20	353.00
			20	353.00
17/09/2025	20:07:32.009	1		354.30
			1	354.30
			1	354.30
17/09/2025	20:07:30.600	1		354.35
			1	354.35
			1	354.35
17/09/2025	20:07:28.583	150		353.95
			150	353.95
			150	353.95
17/09/2025	20:07:07.448	100		354.15
			100	354.15
			100	354.15
17/09/2025	20:06:52.973	10		354.65
			10	354.65
			10	354.65
17/09/2025	20:06:50.908	5		354.30
			5	354.30
			5	354.30
17/09/2025	20:06:39.658	100		354.85
			100	354.85
			100	354.85
17/09/2025	20:06:19.461	157		355.25
			157	355.25
			157	355.25
17/09/2025	20:06:18.956	1		355.05
			1	355.05
			1	355.05
17/09/2025	20:05:23.200	222		356.55
			222	356.55
			222	356.55
17/09/2025	20:05:21.495	3		356.15
			3	356.15
			3	356.15
17/09/2025	20:05:05.733	500		356.65
			500	356.65
			500	356.65
17/09/2025	20:05:05.335	31		357.00
			12	357.00
			16	357.00
			3	357.00
			3	357.00
			28	357.00
17/09/2025	20:04:59.943	600		356.20
			600	356.20
			600	356.20
17/09/2025	20:04:38.965	20		355.85
			20	355.85
			20	355.85
17/09/2025	20:04:38.885	9		356.35
			9	356.35
			9	356.35
17/09/2025	20:04:13.984	150		356.20
			8	356.20
			142	356.20
			150	356.20
17/09/2025	20:03:58.300	1		356.50
			1	356.50
			1	356.50
17/09/2025	20:03:46.025	19		355.90
			19	355.90
			19	355.90
17/09/2025	20:03:29.364	50		356.20
			50	356.20
			50	356.20
17/09/2025	20:03:25.230	118		356.00
			18	356.00
			118	356.00
			100	356.00
17/09/2025	20:03:25.019	111		355.80
			111	355.80
			111	355.80
17/09/2025	20:03:13.321	200		355.60
			200	355.60
			200	355.60
17/09/2025	20:03:02.927	55		354.75
			55	354.75
			55	354.75
17/09/2025	20:02:57.286	11		354.00
			11	354.00
			11	354.00
17/09/2025	20:02:25.738	3		353.30
			3	353.30
			3	353.30
17/09/2025	20:02:19.606	3		352.35
			3	352.35
			3	352.35
17/09/2025	20:02:05.609	1		352.65
			1	352.65
			1	352.65
17/09/2025	20:01:49.715	1		352.15
			1	352.15
			1	352.15
17/09/2025	20:01:39.933	8		352.10
			8	352.10
			8	352.10
17/09/2025	20:01:31.334	5		353.80
			5	353.80
			5	353.80
17/09/2025	20:00:04.016	6		355.55
			6	355.55
			6	355.55
17/09/2025	20:00:03.786	449		355.00
			44	355.00
			10	355.00
			20	355.00
			5	355.00
			3	355.00
			45	355.00
			35	355.00
			9	355.00
			449	355.00
			3	355.00
			51	355.00
			200	355.00
			3	355.00
			16	355.00
			5	355.00
17/09/2025	19:59:41.501	14		354.40
			14	354.40
			14	354.40
17/09/2025	19:59:22.416	17		354.35
			17	354.35
			17	354.35
17/09/2025	19:57:45.576	748		354.50
			748	354.50
			500	354.50
			248	354.50
17/09/2025	19:55:02.262	1 000		354.50
			1 000	354.50
			1 000	354.50
17/09/2025	19:54:28.040	25		354.25
			25	354.25
			25	354.25
17/09/2025	19:54:09.057	222		354.10
			222	354.10
			222	354.10
17/09/2025	19:53:44.372	62		353.90
			62	353.90
			62	353.90
17/09/2025	19:51:12.551	12		353.60
			12	353.60
			12	353.60
17/09/2025	19:50:16.190	1		353.85
			1	353.85
			1	353.85
17/09/2025	19:48:47.967	1		353.65
			1	353.65
			1	353.65
17/09/2025	19:47:12.966	1		354.00
			1	354.00
			1	354.00
17/09/2025	19:45:51.727	90		353.95
			90	353.95
			90	353.95
17/09/2025	19:45:29.001	2		354.05
			2	354.05
			2	354.05
17/09/2025	19:43:12.674	175		354.35
			175	354.35
			175	354.35
17/09/2025	19:41:51.852	2		354.70
			2	354.70
			2	354.70
17/09/2025	19:40:12.848	40		354.50
			40	354.50
			40	354.50
17/09/2025	19:39:49.187	1		354.55
			1	354.55
			1	354.55
17/09/2025	19:39:12.650	20		354.25
			20	354.25
			20	354.25
17/09/2025	19:38:46.966	10		354.20
			10	354.20
			10	354.20
17/09/2025	19:35:06.384	2		353.70
			2	353.70
			2	353.70
17/09/2025	19:34:29.130	2		353.50
			2	353.50
			2	353.50
17/09/2025	19:33:24.687	1		354.05
			1	354.05
			1	354.05
17/09/2025	19:33:17.573	5		353.75
			5	353.75
			5	353.75
17/09/2025	19:32:33.263	1		353.70
			1	353.70
			1	353.70
17/09/2025	19:30:55.732	12		354.50
			12	354.50
			12	354.50
17/09/2025	19:30:54.085	28		354.25
			28	354.25
			28	354.25
17/09/2025	19:28:02.854	18		354.00
			18	354.00
			18	354.00
17/09/2025	19:27:18.906	74		354.05
			74	354.05
			74	354.05
17/09/2025	19:25:58.446	20		354.10
			20	354.10
			20	354.10
17/09/2025	19:22:11.117	1		353.85
			1	353.85
			1	353.85
17/09/2025	19:21:36.790	1		353.80
			1	353.80
			1	353.80
17/09/2025	19:21:06.007	2		353.45
			2	353.45
			2	353.45
17/09/2025	19:19:39.972	3		353.65
			3	353.65
			3	353.65
17/09/2025	19:19:15.012	1		354.00
			1	354.00
			1	354.00
17/09/2025	19:16:37.149	43		353.60
			43	353.60
			43	353.60
17/09/2025	19:11:53.600	1		353.55
			1	353.55
			1	353.55
17/09/2025	19:11:49.443	11		353.25
			11	353.25
			11	353.25
17/09/2025	19:10:50.514	4		353.20
			4	353.20
			4	353.20
17/09/2025	19:10:14.722	4		353.25
			4	353.25
			4	353.25
17/09/2025	19:10:14.607	1		353.25
			1	353.25
			1	353.25
17/09/2025	19:06:42.685	1		353.80
			1	353.80
			1	353.80
17/09/2025	19:06:12.984	39		353.70
			38	353.70
			39	353.70
			1	353.70
17/09/2025	19:05:59.840	2		353.70
			2	353.70
			2	353.70
17/09/2025	19:05:52.639	1		354.05
			1	354.05
			1	354.05
17/09/2025	19:05:23.529	12		353.90
			12	353.90
			12	353.90
17/09/2025	19:04:42.364	6		354.25
			6	354.25
			6	354.25
17/09/2025	19:04:20.155	50		353.75
			50	353.75
			50	353.75
17/09/2025	19:03:21.086	3		353.80
			3	353.80
			3	353.80
17/09/2025	19:03:19.462	12		353.75
			12	353.75
			12	353.75
17/09/2025	19:02:06.930	1		353.65
			1	353.65
			1	353.65
17/09/2025	19:01:58.891	2		353.50
			2	353.50
			2	353.50
17/09/2025	19:01:22.160	1		353.55
			1	353.55
			1	353.55
17/09/2025	19:00:42.051	20		353.55
			20	353.55
			20	353.55
17/09/2025	18:59:53.481	2		353.35
			2	353.35
			2	353.35
17/09/2025	18:59:19.667	3		353.50
			3	353.50
			3	353.50
17/09/2025	18:57:38.423	1		353.80
			1	353.80
			1	353.80
17/09/2025	18:56:07.939	3		353.60
			3	353.60
			3	353.60
17/09/2025	18:54:15.866	5		354.50
			5	354.50
			5	354.50
17/09/2025	18:54:07.515	1		354.50
			1	354.50
			1	354.50
17/09/2025	18:53:45.417	1		354.55
			1	354.55
			1	354.55
17/09/2025	18:53:42.180	73		354.50
			73	354.50
			73	354.50
17/09/2025	18:53:39.136	4		354.30
			4	354.30
			4	354.30
17/09/2025	18:53:31.285	13		354.35
			13	354.35
			13	354.35
17/09/2025	18:53:30.169	1		354.05
			1	354.05
			1	354.05
17/09/2025	18:53:10.879	75		354.25
			75	354.25
			75	354.25
17/09/2025	18:51:45.317	10		353.85
			10	353.85
			10	353.85
17/09/2025	18:51:42.995	2		353.80
			2	353.80
			2	353.80
17/09/2025	18:51:00.670	1		353.50
			1	353.50
			1	353.50
17/09/2025	18:50:02.290	773		353.00
			773	353.00
			773	353.00
17/09/2025	18:49:05.759	100		352.75
			100	352.75
			100	352.75
17/09/2025	18:48:29.091	25		352.45
			25	352.45
			25	352.45
17/09/2025	18:47:32.276	4		352.75
			4	352.75
			4	352.75
17/09/2025	18:45:19.831	100		352.25
			100	352.25
			100	352.25
17/09/2025	18:45:18.448	5		352.30
			5	352.30
			5	352.30
17/09/2025	18:42:43.155	10		352.05
			10	352.05
			10	352.05
17/09/2025	18:42:35.113	284		351.85
			284	351.85
			284	351.85
17/09/2025	18:41:29.478	1		351.55
			1	351.55
			1	351.55
17/09/2025	18:41:22.255	1		351.95
			1	351.95
			1	351.95
17/09/2025	18:41:02.710	100		351.65
			100	351.65
			100	351.65
17/09/2025	18:41:02.398	15		351.35
			15	351.35
			15	351.35
17/09/2025	18:39:55.045	1		352.10
			1	352.10
			1	352.10
17/09/2025	18:39:31.729	16		351.90
			16	351.90
			16	351.90
17/09/2025	18:37:10.091	2		352.95
			2	352.95
			2	352.95
17/09/2025	18:35:35.435	10		352.95
			10	352.95
			10	352.95
17/09/2025	18:34:51.653	60		353.05
			60	353.05
			60	353.05
17/09/2025	18:34:08.615	2		353.00
			2	353.00
			2	353.00
17/09/2025	18:33:54.491	2		353.05
			2	353.05
			2	353.05
17/09/2025	18:33:23.926	6		352.95
			6	352.95
			6	352.95
17/09/2025	18:32:41.804	150		352.75
			150	352.75
			150	352.75
17/09/2025	18:32:12.940	1		353.30
			1	353.30
			1	353.30
17/09/2025	18:31:51.107	10		353.15
			10	353.15
			10	353.15
17/09/2025	18:31:19.072	10		353.55
			10	353.55
			10	353.55
17/09/2025	18:30:48.100	7		353.55
			7	353.55
			7	353.55
17/09/2025	18:30:45.463	13		353.85
			13	353.85
			13	353.85
17/09/2025	18:29:59.701	2		353.75
			2	353.75
			2	353.75
17/09/2025	18:29:40.978	1		353.95
			1	353.95
			1	353.95
17/09/2025	18:29:10.580	1		353.95
			1	353.95
			1	353.95
17/09/2025	18:29:05.810	282		353.60
			282	353.60
			282	353.60
17/09/2025	18:28:49.994	31		353.55
			31	353.55
			31	353.55
17/09/2025	18:28:27.373	3		353.55
			3	353.55
			3	353.55
17/09/2025	18:28:24.907	1		353.35
			1	353.35
			1	353.35
17/09/2025	18:27:44.808	100		353.30
			100	353.30
			100	353.30
17/09/2025	18:23:17.197	1		353.75
			1	353.75
			1	353.75
17/09/2025	18:23:06.638	1		354.00
			1	354.00
			1	354.00
17/09/2025	18:23:02.526	100		354.25
			100	354.25
			100	354.25
17/09/2025	18:21:19.231	169		354.00
			169	354.00
			76	354.00
			13	354.00
			80	354.00
17/09/2025	18:19:25.934	1		353.55
			1	353.55
			1	353.55
17/09/2025	18:19:14.162	1		353.45
			1	353.45
			1	353.45
17/09/2025	18:19:08.630	1		353.10
			1	353.10
			1	353.10
17/09/2025	18:18:24.256	135		353.30
			135	353.30
			135	353.30
17/09/2025	18:15:29.091	30		353.60
			30	353.60
			30	353.60
17/09/2025	18:13:39.904	50		353.75
			50	353.75
			50	353.75
17/09/2025	18:13:35.754	6		353.80
			6	353.80
			6	353.80
17/09/2025	18:12:22.371	60		353.85
			60	353.85
			60	353.85
17/09/2025	18:10:41.711	9		353.40
			9	353.40
			9	353.40
17/09/2025	18:10:34.701	7		353.80
			7	353.80
			7	353.80
17/09/2025	18:10:29.634	1		353.60
			1	353.60
			1	353.60
17/09/2025	18:10:14.239	1		353.75
			1	353.75
			1	353.75
17/09/2025	18:09:24.724	2		353.50
			2	353.50
			2	353.50
17/09/2025	18:09:06.216	1		353.85
			1	353.85
			1	353.85
17/09/2025	18:07:41.495	1		353.60
			1	353.60
			1	353.60
17/09/2025	18:07:10.335	10		353.55
			10	353.55
			10	353.55
17/09/2025	18:06:44.359	3		353.45
			3	353.45
			3	353.45
17/09/2025	18:06:27.887	4		353.80
			4	353.80
			4	353.80
17/09/2025	18:06:23.932	4		353.75
			4	353.75
			4	353.75

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 891.50
Ask: 1 895.50
Volume: 67 786
-1.84%

Top 5 Turnover

Realtime Quotes
Last Update:
17/09/2025 @ 21:19:16

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice