Tradegate Exchange

Tesla Inc.

360

320

391.45

Date	Time	Volume	Order Volume	Price
28/10/2025	12:25:01.596	1		391.45
			1	391.45
			1	391.45
28/10/2025	12:24:32.767	6		391.25
			6	391.25
			6	391.25
28/10/2025	12:23:22.528	1		391.20
			1	391.20
			1	391.20
28/10/2025	12:22:39.166	2		390.90
			2	390.90
			2	390.90
28/10/2025	12:21:32.141	1		390.85
			1	390.85
			1	390.85
28/10/2025	12:20:33.670	1		391.05
			1	391.05
			1	391.05
28/10/2025	12:18:52.561	12		391.05
			12	391.05
			12	391.05
28/10/2025	12:18:52.491	50		391.05
			14	391.05
			50	391.05
			36	391.05
28/10/2025	12:16:40.088	7		390.95
			7	390.95
			7	390.95
28/10/2025	12:16:07.208	56		390.90
			56	390.90
			56	390.90
28/10/2025	12:15:42.390	1		390.95
			1	390.95
			1	390.95
28/10/2025	12:12:35.507	3		390.25
			3	390.25
			3	390.25
28/10/2025	12:12:06.627	1		390.35
			1	390.35
			1	390.35
28/10/2025	12:12:03.912	1		390.35
			1	390.35
			1	390.35
28/10/2025	12:11:02.009	10		390.20
			10	390.20
			10	390.20
28/10/2025	12:09:11.335	25		390.70
			25	390.70
			25	390.70
28/10/2025	12:08:50.141	30		390.60
			30	390.60
			30	390.60
28/10/2025	12:07:41.752	10		390.35
			10	390.35
			10	390.35
28/10/2025	12:06:27.337	4		390.25
			4	390.25
			4	390.25
28/10/2025	12:06:21.055	1		390.05
			1	390.05
			1	390.05
28/10/2025	12:05:11.809	1		389.95
			1	389.95
			1	389.95
28/10/2025	12:03:56.440	1		390.15
			1	390.15
			1	390.15
28/10/2025	12:02:06.569	3		389.90
			3	389.90
			3	389.90
28/10/2025	12:01:11.913	40		390.00
			40	390.00
			40	390.00
28/10/2025	12:00:12.212	51		389.35
			51	389.35
			51	389.35
28/10/2025	12:00:00.705	300		389.60
			300	389.60
			300	389.60
28/10/2025	11:59:57.742	1		389.60
			1	389.60
			1	389.60
28/10/2025	11:59:10.842	8		389.25
			8	389.25
			8	389.25
28/10/2025	11:58:17.197	4		389.45
			4	389.45
			4	389.45
28/10/2025	11:57:22.552	1		389.35
			1	389.35
			1	389.35
28/10/2025	11:56:39.381	4		389.20
			4	389.20
			4	389.20
28/10/2025	11:54:25.135	1		389.40
			1	389.40
			1	389.40
28/10/2025	11:53:34.723	1		389.50
			1	389.50
			1	389.50
28/10/2025	11:51:19.638	10		389.50
			10	389.50
			10	389.50
28/10/2025	11:48:23.283	1		389.35
			1	389.35
			1	389.35
28/10/2025	11:48:15.147	250		389.10
			250	389.10
			250	389.10
28/10/2025	11:47:38.799	1		389.20
			1	389.20
			1	389.20
28/10/2025	11:46:11.271	300		389.40
			300	389.40
			300	389.40
28/10/2025	11:44:07.478	3		389.55
			3	389.55
			3	389.55
28/10/2025	11:43:55.810	1		389.80
			1	389.80
			1	389.80
28/10/2025	11:42:23.508	5		389.55
			5	389.55
			3	389.55
			2	389.55
28/10/2025	11:36:40.289	1		389.70
			1	389.70
			1	389.70
28/10/2025	11:35:44.956	6		389.75
			6	389.75
			6	389.75
28/10/2025	11:35:44.650	10		389.75
			10	389.75
			10	389.75
28/10/2025	11:31:45.193	13		390.20
			13	390.20
			13	390.20
28/10/2025	11:31:19.112	25		390.20
			25	390.20
			25	390.20
28/10/2025	11:31:18.806	36		390.20
			36	390.20
			36	390.20
28/10/2025	11:30:47.650	54		390.15
			54	390.15
			54	390.15
28/10/2025	11:30:43.111	2		390.15
			2	390.15
			2	390.15
28/10/2025	11:28:43.589	5		390.20
			5	390.20
			5	390.20
28/10/2025	11:27:07.189	1		390.20
			1	390.20
			1	390.20
28/10/2025	11:26:04.401	12		390.35
			12	390.35
			12	390.35
28/10/2025	11:25:29.402	90		389.95
			90	389.95
			90	389.95
28/10/2025	11:25:20.893	12		390.15
			12	390.15
			12	390.15
28/10/2025	11:23:14.846	6		390.00
			6	390.00
			6	390.00
28/10/2025	11:22:06.214	3		390.05
			3	390.05
			3	390.05
28/10/2025	11:21:55.748	1		390.20
			1	390.20
			1	390.20
28/10/2025	11:21:27.462	1		390.25
			1	390.25
			1	390.25
28/10/2025	11:20:46.845	169		390.00
			100	390.00
			5	390.00
			30	390.00
			10	390.00
			6	390.00
			15	390.00
			1	390.00
			1	390.00
			169	390.00
			1	390.00
28/10/2025	11:20:46.784	5		389.95
			5	389.95
			5	389.95
28/10/2025	11:20:02.955	100		389.90
			100	389.90
			88	389.90
			12	389.90
28/10/2025	11:19:29.233	2		389.85
			2	389.85
			2	389.85
28/10/2025	11:19:12.038	5		389.90
			5	389.90
			5	389.90
28/10/2025	11:18:52.769	4		389.80
			4	389.80
			4	389.80
28/10/2025	11:18:27.578	3		389.90
			3	389.90
			3	389.90
28/10/2025	11:17:55.926	2		389.95
			2	389.95
			2	389.95
28/10/2025	11:17:25.239	1		389.95
			1	389.95
			1	389.95
28/10/2025	11:17:00.607	20		389.50
			20	389.50
			20	389.50
28/10/2025	11:16:52.844	30		389.80
			30	389.80
			30	389.80
28/10/2025	11:15:13.269	1		389.65
			1	389.65
			1	389.65
28/10/2025	11:14:41.627	10		389.85
			10	389.85
			10	389.85
28/10/2025	11:13:49.686	2		389.50
			2	389.50
			2	389.50
28/10/2025	11:13:35.401	2		389.50
			2	389.50
			2	389.50
28/10/2025	11:12:46.853	2		389.50
			2	389.50
			2	389.50
28/10/2025	11:08:14.350	2		389.55
			2	389.55
			2	389.55
28/10/2025	11:08:08.396	3		389.35
			3	389.35
			3	389.35
28/10/2025	11:06:58.425	1		389.45
			1	389.45
			1	389.45
28/10/2025	11:06:52.756	2		389.15
			2	389.15
			2	389.15
28/10/2025	11:04:07.845	3		389.30
			3	389.30
			3	389.30
28/10/2025	11:04:07.555	20		389.20
			20	389.20
			20	389.20
28/10/2025	11:03:58.781	20		389.20
			20	389.20
			20	389.20
28/10/2025	11:03:15.898	1		389.40
			1	389.40
			1	389.40
28/10/2025	11:02:03.347	88		389.00
			88	389.00
			88	389.00
28/10/2025	11:02:03.063	300		389.00
			2	389.00
			10	389.00
			300	389.00
			288	389.00
28/10/2025	11:00:47.596	300		389.00
			300	389.00
			300	389.00
28/10/2025	11:00:09.732	6		389.00
			6	389.00
			6	389.00
28/10/2025	11:00:09.129	6		389.00
			6	389.00
			6	389.00
28/10/2025	11:00:08.523	6		389.00
			6	389.00
			6	389.00
28/10/2025	11:00:07.920	6		389.00
			6	389.00
			6	389.00
28/10/2025	10:59:57.234	300		389.00
			300	389.00
			300	389.00
28/10/2025	10:58:10.744	6		388.70
			6	388.70
			6	388.70
28/10/2025	10:57:54.752	1		388.85
			1	388.85
			1	388.85
28/10/2025	10:57:36.353	1		388.95
			1	388.95
			1	388.95
28/10/2025	10:56:59.308	1		388.90
			1	388.90
			1	388.90
28/10/2025	10:52:28.405	1		388.60
			1	388.60
			1	388.60
28/10/2025	10:52:05.768	3		388.40
			3	388.40
			3	388.40
28/10/2025	10:51:36.587	1		388.50
			1	388.50
			1	388.50
28/10/2025	10:51:20.874	100		388.20
			100	388.20
			100	388.20
28/10/2025	10:51:20.077	1		388.50
			1	388.50
			1	388.50
28/10/2025	10:50:08.975	10		388.20
			10	388.20
			10	388.20
28/10/2025	10:48:06.213	4		388.05
			4	388.05
			4	388.05
28/10/2025	10:47:24.968	1		387.95
			1	387.95
			1	387.95
28/10/2025	10:46:33.046	1		388.30
			1	388.30
			1	388.30
28/10/2025	10:45:10.372	3		388.45
			3	388.45
			3	388.45
28/10/2025	10:41:19.365	25		388.45
			25	388.45
			25	388.45
28/10/2025	10:37:58.017	6		388.35
			6	388.35
			6	388.35
28/10/2025	10:36:31.714	15		388.30
			15	388.30
			15	388.30
28/10/2025	10:35:56.286	15		388.20
			15	388.20
			15	388.20
28/10/2025	10:32:14.128	3		388.15
			3	388.15
			3	388.15
28/10/2025	10:31:44.506	150		388.25
			150	388.25
			150	388.25
28/10/2025	10:31:40.988	150		388.20
			150	388.20
			150	388.20
28/10/2025	10:29:49.825	1		388.70
			1	388.70
			1	388.70
28/10/2025	10:29:08.478	15		388.70
			15	388.70
			15	388.70
28/10/2025	10:28:31.639	20		388.35
			20	388.35
			20	388.35
28/10/2025	10:27:38.025	8		388.45
			8	388.45
			8	388.45
28/10/2025	10:25:45.167	5		388.50
			5	388.50
			5	388.50
28/10/2025	10:25:15.854	9		388.45
			9	388.45
			9	388.45
28/10/2025	10:25:03.693	4		388.50
			4	388.50
			4	388.50
28/10/2025	10:24:42.186	3		388.75
			3	388.75
			3	388.75
28/10/2025	10:24:26.910	6		388.50
			6	388.50
			6	388.50
28/10/2025	10:23:23.102	1		388.45
			1	388.45
			1	388.45
28/10/2025	10:22:29.560	4		388.65
			4	388.65
			4	388.65
28/10/2025	10:21:59.776	3		388.65
			3	388.65
			3	388.65
28/10/2025	10:19:52.697	69		388.10
			69	388.10
			69	388.10
28/10/2025	10:17:48.633	1		388.30
			1	388.30
			1	388.30
28/10/2025	10:14:13.287	1		388.00
			1	388.00
			1	388.00
28/10/2025	10:14:06.037	1		388.35
			1	388.35
			1	388.35
28/10/2025	10:12:07.769	13		388.55
			13	388.55
			13	388.55
28/10/2025	10:11:49.445	3		388.45
			3	388.45
			3	388.45
28/10/2025	10:10:32.794	15		388.45
			15	388.45
			15	388.45
28/10/2025	10:10:23.358	1		388.80
			1	388.80
			1	388.80
28/10/2025	10:09:38.258	1		388.65
			1	388.65
			1	388.65
28/10/2025	10:09:33.688	1		388.65
			1	388.65
			1	388.65
28/10/2025	10:09:25.033	16		388.65
			16	388.65
			16	388.65
28/10/2025	10:08:43.255	4		388.65
			4	388.65
			4	388.65
28/10/2025	10:08:13.480	20		388.80
			20	388.80
			20	388.80
28/10/2025	10:07:32.526	15		388.50
			15	388.50
			15	388.50
28/10/2025	10:07:09.363	82		388.75
			82	388.75
			82	388.75
28/10/2025	10:06:44.960	9		388.70
			9	388.70
			9	388.70
28/10/2025	10:04:25.000	10		388.35
			10	388.35
			10	388.35
28/10/2025	10:04:22.170	23		388.60
			23	388.60
			23	388.60
28/10/2025	10:03:21.160	3		388.15
			3	388.15
			3	388.15
28/10/2025	10:02:42.259	18		388.25
			18	388.25
			18	388.25
28/10/2025	10:02:23.530	1		388.20
			1	388.20
			1	388.20
28/10/2025	10:02:06.426	3		388.20
			3	388.20
			3	388.20
28/10/2025	10:01:59.076	6		388.60
			6	388.60
			6	388.60
28/10/2025	10:00:58.753	10		388.40
			10	388.40
			10	388.40
28/10/2025	09:59:52.944	30		388.20
			30	388.20
			30	388.20
28/10/2025	09:58:40.578	3		387.95
			3	387.95
			3	387.95
28/10/2025	09:57:46.907	34		388.05
			34	388.05
			34	388.05
28/10/2025	09:57:46.023	3		388.05
			3	388.05
			3	388.05
28/10/2025	09:57:28.527	11		388.00
			11	388.00
			11	388.00
28/10/2025	09:55:34.135	8		388.10
			8	388.10
			8	388.10
28/10/2025	09:52:29.696	7		388.00
			7	388.00
			7	388.00
28/10/2025	09:50:52.707	2		388.35
			2	388.35
			2	388.35
28/10/2025	09:49:28.801	14		387.90
			14	387.90
			14	387.90
28/10/2025	09:47:48.681	50		387.55
			50	387.55
			50	387.55
28/10/2025	09:47:45.554	3		387.75
			3	387.75
			3	387.75
28/10/2025	09:47:10.801	10		387.45
			10	387.45
			10	387.45
28/10/2025	09:43:38.066	3		387.65
			3	387.65
			3	387.65
28/10/2025	09:43:12.479	17		387.75
			17	387.75
			17	387.75
28/10/2025	09:42:54.866	3		387.70
			3	387.70
			3	387.70
28/10/2025	09:42:45.821	2		387.30
			2	387.30
			2	387.30
28/10/2025	09:42:05.269	3		387.10
			3	387.10
			3	387.10
28/10/2025	09:42:01.640	1		387.35
			1	387.35
			1	387.35
28/10/2025	09:41:30.590	1		386.85
			1	386.85
			1	386.85
28/10/2025	09:40:49.189	2		387.20
			2	387.20
			2	387.20
28/10/2025	09:37:41.056	2		387.10
			2	387.10
			2	387.10
28/10/2025	09:36:24.227	12		387.10
			12	387.10
			12	387.10
28/10/2025	09:36:07.610	1		387.30
			1	387.30
			1	387.30
28/10/2025	09:35:45.686	2		387.25
			2	387.25
			2	387.25
28/10/2025	09:34:41.918	1		387.15
			1	387.15
			1	387.15
28/10/2025	09:34:36.769	11		386.75
			11	386.75
			11	386.75
28/10/2025	09:33:18.134	5		386.80
			5	386.80
			5	386.80
28/10/2025	09:33:05.759	50		386.75
			50	386.75
			50	386.75
28/10/2025	09:32:41.297	25		386.85
			25	386.85
			25	386.85
28/10/2025	09:32:08.469	300		386.50
			300	386.50
			300	386.50
28/10/2025	09:31:12.122	6		386.30
			6	386.30
			6	386.30
28/10/2025	09:31:05.486	130		386.50
			130	386.50
			130	386.50
28/10/2025	09:31:02.241	13		386.60
			13	386.60
			13	386.60
28/10/2025	09:30:37.399	130		386.65
			130	386.65
			130	386.65
28/10/2025	09:29:20.433	1		386.65
			1	386.65
			1	386.65
28/10/2025	09:29:17.810	6		386.60
			6	386.60
			6	386.60
28/10/2025	09:29:17.109	130		386.65
			54	386.65
			130	386.65
			76	386.65
28/10/2025	09:29:15.569	300		386.70
			300	386.70
			300	386.70
28/10/2025	09:28:43.724	370		386.95
			70	386.95
			300	386.95
			370	386.95
28/10/2025	09:28:43.605	1		386.95
			1	386.95
			1	386.95
28/10/2025	09:25:15.511	27		387.45
			27	387.45
			27	387.45
28/10/2025	09:25:13.373	25		387.75
			25	387.75
			25	387.75
28/10/2025	09:23:13.585	1		388.00
			1	388.00
			1	388.00
28/10/2025	09:22:12.834	2		388.00
			2	388.00
			2	388.00
28/10/2025	09:20:22.802	1		387.30
			1	387.30
			1	387.30
28/10/2025	09:20:19.606	8		387.25
			8	387.25
			8	387.25
28/10/2025	09:19:45.487	1		387.05
			1	387.05
			1	387.05
28/10/2025	09:18:17.529	3		387.70
			3	387.70
			3	387.70
28/10/2025	09:18:00.022	14		387.35
			14	387.35
			14	387.35
28/10/2025	09:17:22.244	1		387.45
			1	387.45
			1	387.45
28/10/2025	09:16:59.008	2		387.30
			2	387.30
			2	387.30
28/10/2025	09:15:52.765	27		387.60
			27	387.60
			27	387.60
28/10/2025	09:15:46.275	1		387.70
			1	387.70
			1	387.70
28/10/2025	09:15:35.396	200		388.00
			200	388.00
			200	388.00
28/10/2025	09:15:35.254	20		387.75
			18	387.75
			20	387.75
			2	387.75
28/10/2025	09:14:35.395	3		388.15
			3	388.15
			3	388.15
28/10/2025	09:14:35.183	2		388.00
			2	388.00
			2	388.00
28/10/2025	09:11:00.920	38		388.40
			38	388.40
			38	388.40
28/10/2025	09:08:15.959	50		388.20
			50	388.20
			50	388.20
28/10/2025	09:05:56.915	110		388.20
			110	388.20
			110	388.20
28/10/2025	09:05:52.183	200		388.50
			200	388.50
			200	388.50
28/10/2025	09:05:40.918	200		388.55
			200	388.55
			200	388.55
28/10/2025	09:05:40.770	25		388.55
			25	388.55
			25	388.55
28/10/2025	09:04:53.371	1		388.80
			1	388.80
			1	388.80
28/10/2025	09:04:34.065	1		388.65
			1	388.65
			1	388.65
28/10/2025	09:04:32.257	60		388.85
			60	388.85
			60	388.85
28/10/2025	09:03:48.960	10		388.80
			10	388.80
			10	388.80
28/10/2025	09:03:39.448	1		388.70
			1	388.70
			1	388.70
28/10/2025	09:03:31.000	1		389.35
			1	389.35
			1	389.35
28/10/2025	09:02:59.922	90		388.90
			90	388.90
			90	388.90
28/10/2025	09:02:47.597	6		389.40
			6	389.40
			6	389.40
28/10/2025	09:02:45.655	13		388.95
			13	388.95
			13	388.95
28/10/2025	09:02:00.132	5		389.35
			5	389.35
			5	389.35
28/10/2025	09:01:35.353	3		389.35
			3	389.35
			3	389.35
28/10/2025	09:01:07.394	3		389.95
			1	389.95
			1	389.95
			3	389.95
			1	389.95
28/10/2025	08:59:30.332	300		389.00
			300	389.00
			300	389.00
28/10/2025	08:59:18.013	5		389.95
			5	389.95
			5	389.95
28/10/2025	08:58:56.377	300		389.00
			300	389.00
			300	389.00
28/10/2025	08:58:44.106	44		389.95
			44	389.95
			44	389.95
28/10/2025	08:58:29.961	1		389.95
			1	389.95
			1	389.95
28/10/2025	08:57:19.651	300		389.00
			300	389.00
			300	389.00
28/10/2025	08:57:18.864	13		389.00
			13	389.00
			13	389.00
28/10/2025	08:55:28.677	150		389.50
			150	389.50
			150	389.50
28/10/2025	08:55:20.822	66		389.45
			66	389.45
			66	389.45
28/10/2025	08:55:14.872	1		389.45
			1	389.45
			1	389.45
28/10/2025	08:53:52.273	13		389.45
			13	389.45
			13	389.45
28/10/2025	08:50:45.950	2		388.85
			2	388.85
			2	388.85
28/10/2025	08:50:13.353	6		388.85
			6	388.85
			6	388.85
28/10/2025	08:50:05.365	3		388.85
			3	388.85
			3	388.85
28/10/2025	08:49:51.769	1		389.45
			1	389.45
			1	389.45
28/10/2025	08:46:24.807	1		389.45
			1	389.45
			1	389.45
28/10/2025	08:46:14.001	2		389.20
			2	389.20
			2	389.20
28/10/2025	08:46:07.056	100		389.15
			100	389.15
			100	389.15
28/10/2025	08:45:25.815	30		389.20
			30	389.20
			30	389.20
28/10/2025	08:45:25.317	51		389.15
			51	389.15
			51	389.15
28/10/2025	08:45:18.875	75		389.15
			75	389.15
			75	389.15
28/10/2025	08:45:16.061	2		389.15
			2	389.15
			2	389.15
28/10/2025	08:45:15.480	40		389.15
			40	389.15
			40	389.15
28/10/2025	08:40:43.384	3		389.45
			3	389.45
			3	389.45
28/10/2025	08:39:49.724	10		388.95
			10	388.95
			10	388.95
28/10/2025	08:37:46.563	3		388.95
			3	388.95
			3	388.95
28/10/2025	08:33:30.178	3		389.45
			3	389.45
			3	389.45
28/10/2025	08:31:58.094	6		388.95
			6	388.95
			6	388.95
28/10/2025	08:30:32.703	1		389.15
			1	389.15
			1	389.15
28/10/2025	08:28:05.734	10		389.45
			10	389.45
			10	389.45
28/10/2025	08:27:46.749	10		389.45
			10	389.45
			10	389.45
28/10/2025	08:25:30.489	4		389.45
			4	389.45
			4	389.45
28/10/2025	08:24:02.387	10		389.45
			10	389.45
			10	389.45
28/10/2025	08:22:49.390	5		389.30
			5	389.30
			5	389.30
28/10/2025	08:22:46.603	100		389.25
			100	389.25
			100	389.25
28/10/2025	08:22:46.003	100		389.25
			100	389.25
			100	389.25
28/10/2025	08:22:41.578	100		389.25
			100	389.25
			100	389.25
28/10/2025	08:22:41.178	100		389.25
			100	389.25
			100	389.25
28/10/2025	08:20:10.860	3		388.75
			3	388.75
			3	388.75
28/10/2025	08:19:32.572	3		388.75
			3	388.75
			3	388.75
28/10/2025	08:16:25.245	1		388.75
			1	388.75
			1	388.75
28/10/2025	08:15:08.068	119		389.00
			19	389.00
			119	389.00
			100	389.00
28/10/2025	08:14:54.528	20		389.25
			20	389.25
			20	389.25
28/10/2025	08:14:44.307	250		389.10
			250	389.10
			250	389.10
28/10/2025	08:13:59.791	250		389.10
			250	389.10
			250	389.10
28/10/2025	08:13:55.204	50		389.25
			50	389.25
			50	389.25
28/10/2025	08:13:48.501	10		389.25
			10	389.25
			10	389.25
28/10/2025	08:12:06.260	100		389.30
			100	389.30
			100	389.30
28/10/2025	08:11:58.997	100		389.35
			100	389.35
			100	389.35
28/10/2025	08:11:50.820	1		389.45
			1	389.45
			1	389.45
28/10/2025	08:10:10.839	100		389.45
			100	389.45
			100	389.45
28/10/2025	08:09:17.335	20		389.50
			20	389.50
			20	389.50
28/10/2025	08:09:12.595	150		389.55
			150	389.55
			100	389.55
			30	389.55
			20	389.55
28/10/2025	08:08:28.884	15		389.95
			15	389.95
			15	389.95
28/10/2025	08:08:25.157	1		389.95
			1	389.95
			1	389.95
28/10/2025	08:08:23.947	100		389.55
			100	389.55
			100	389.55
28/10/2025	08:08:12.399	18		389.95
			18	389.95
			18	389.95
28/10/2025	08:08:10.916	2		389.10
			2	389.10
			2	389.10
28/10/2025	08:08:07.571	10		389.95
			10	389.95
			10	389.95
28/10/2025	08:07:43.413	200		389.30
			200	389.30
			200	389.30
28/10/2025	08:07:04.852	197		389.25
			197	389.25
			197	389.25
28/10/2025	08:06:50.257	20		389.25
			20	389.25
			20	389.25
28/10/2025	08:06:49.307	2		389.25
			2	389.25
			2	389.25
28/10/2025	08:06:44.684	15		389.25
			15	389.25
			15	389.25
28/10/2025	08:06:31.044	1		389.05
			1	389.05
			1	389.05
28/10/2025	08:06:30.337	1		389.25
			1	389.25
			1	389.25
28/10/2025	08:06:28.327	1		389.05
			1	389.05
			1	389.05
28/10/2025	08:06:27.422	1		389.05
			1	389.05
			1	389.05
28/10/2025	08:06:22.485	10		389.20
			10	389.20
			10	389.20
28/10/2025	08:06:22.289	1		389.15
			1	389.15
			1	389.15
28/10/2025	08:06:20.085	5		389.15
			5	389.15
			5	389.15
28/10/2025	08:06:17.956	2		389.05
			2	389.05
			2	389.05
28/10/2025	08:06:14.151	22		389.10
			22	389.10
			22	389.10
28/10/2025	08:06:12.278	36		388.90
			1	388.90
			36	388.90
			35	388.90
28/10/2025	08:06:06.707	100		388.85
			100	388.85
			100	388.85
28/10/2025	08:06:06.289	28		388.85
			28	388.85
			28	388.85
28/10/2025	08:05:20.469	43		388.85
			43	388.85
			43	388.85
28/10/2025	08:05:17.554	60		388.85
			60	388.85
			60	388.85
28/10/2025	08:02:52.816	6		389.05
			6	389.05
			6	389.05
28/10/2025	08:02:50.662	1		388.25
			1	388.25
			1	388.25
28/10/2025	08:02:04.166	35		389.10
			35	389.10
			35	389.10
28/10/2025	08:00:30.392	5		389.15
			5	389.15
			5	389.15
28/10/2025	08:00:04.282	13		389.15
			13	389.15
			13	389.15
28/10/2025	08:00:04.066	30		388.25
			30	388.25
			30	388.25
28/10/2025	07:59:45.512	4		389.15
			4	389.15
			4	389.15
28/10/2025	07:51:45.560	9		389.15
			9	389.15
			9	389.15
28/10/2025	07:48:33.768	1		389.15
			1	389.15
			1	389.15
28/10/2025	07:44:44.767	6		388.60
			6	388.60
			6	388.60
28/10/2025	07:43:28.042	10		389.15
			10	389.15
			10	389.15
28/10/2025	07:41:22.029	4		389.25
			4	389.25
			4	389.25
28/10/2025	07:39:15.452	10		389.25
			10	389.25
			10	389.25
28/10/2025	07:38:53.433	35		388.60
			35	388.60
			35	388.60
28/10/2025	07:33:48.336	25		389.00
			25	389.00
			25	389.00
28/10/2025	07:33:41.618	100		389.05
			100	389.05
			100	389.05
28/10/2025	07:32:56.728	100		389.05
			100	389.05
			100	389.05
28/10/2025	07:31:34.756	30		389.25
			30	389.25
			30	389.25
28/10/2025	07:30:36.145	3		389.25
			3	389.25
			3	389.25
28/10/2025	07:30:18.570	174		388.60
			10	388.60
			2	388.60
			2	388.60
			1	388.60
			2	388.60
			25	388.60
			7	388.60
			5	388.60
			1	388.60
			120	388.60
			1	388.60
			13	388.60
			18	388.60
			40	388.60
			6	388.60
			40	388.60
			55	388.60

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: 1 741.50
Ask: 1 742.50
Volume: 27 844
+0.35%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
28/10/2025 @ 12:27:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice