Tradegate Exchange

Tesla Inc.

394

369

292.65

Date	Time	Volume	Order Volume	Price
13/08/2025	14:46:24.417	1		292.65
			1	292.65
			1	292.65
13/08/2025	14:44:49.225	20		292.60
			20	292.60
			20	292.60
13/08/2025	14:44:38.064	20		292.60
			20	292.60
			20	292.60
13/08/2025	14:41:37.510	2		292.80
			2	292.80
			2	292.80
13/08/2025	14:40:57.711	10		292.75
			10	292.75
			10	292.75
13/08/2025	14:40:20.885	9		292.70
			9	292.70
			9	292.70
13/08/2025	14:40:10.120	10		292.60
			10	292.60
			10	292.60
13/08/2025	14:39:56.238	2		292.60
			2	292.60
			2	292.60
13/08/2025	14:38:45.200	1		292.65
			1	292.65
			1	292.65
13/08/2025	14:35:25.591	53		292.30
			53	292.30
			53	292.30
13/08/2025	14:34:28.377	36		292.35
			36	292.35
			36	292.35
13/08/2025	14:33:04.093	10		292.45
			10	292.45
			10	292.45
13/08/2025	14:31:44.699	3		292.25
			3	292.25
			3	292.25
13/08/2025	14:30:13.442	1		292.20
			1	292.20
			1	292.20
13/08/2025	14:29:49.755	100		292.30
			100	292.30
			100	292.30
13/08/2025	14:28:14.120	10		292.20
			10	292.20
			10	292.20
13/08/2025	14:25:19.646	10		292.00
			10	292.00
			10	292.00
13/08/2025	14:24:59.673	17		292.20
			17	292.20
			17	292.20
13/08/2025	14:22:32.762	3		292.10
			3	292.10
			3	292.10
13/08/2025	14:20:53.112	100		292.25
			100	292.25
			100	292.25
13/08/2025	14:13:27.275	3		292.30
			3	292.30
			3	292.30
13/08/2025	14:11:48.610	5		292.45
			5	292.45
			5	292.45
13/08/2025	14:11:11.188	1		292.30
			1	292.30
			1	292.30
13/08/2025	14:10:41.686	1		292.45
			1	292.45
			1	292.45
13/08/2025	14:09:20.781	1		292.20
			1	292.20
			1	292.20
13/08/2025	14:05:11.961	13		292.45
			13	292.45
			13	292.45
13/08/2025	14:03:58.858	1		292.40
			1	292.40
			1	292.40
13/08/2025	14:03:29.594	4		292.35
			4	292.35
			4	292.35
13/08/2025	14:03:29.204	45		292.35
			45	292.35
			45	292.35
13/08/2025	14:01:30.687	28		292.10
			28	292.10
			28	292.10
13/08/2025	13:57:05.871	5		291.95
			5	291.95
			5	291.95
13/08/2025	13:57:05.186	1		292.05
			1	292.05
			1	292.05
13/08/2025	13:56:49.035	126		291.95
			126	291.95
			126	291.95
13/08/2025	13:55:49.123	3		292.00
			3	292.00
			3	292.00
13/08/2025	13:55:31.715	1		292.10
			1	292.10
			1	292.10
13/08/2025	13:54:57.439	2		292.05
			2	292.05
			2	292.05
13/08/2025	13:54:40.550	8		292.10
			8	292.10
			8	292.10
13/08/2025	13:52:13.218	37		292.10
			37	292.10
			37	292.10
13/08/2025	13:51:26.183	10		292.10
			10	292.10
			10	292.10
13/08/2025	13:50:19.160	1		292.35
			1	292.35
			1	292.35
13/08/2025	13:48:05.974	2		292.25
			2	292.25
			2	292.25
13/08/2025	13:47:54.602	2		292.25
			2	292.25
			2	292.25
13/08/2025	13:47:14.922	1		292.20
			1	292.20
			1	292.20
13/08/2025	13:46:44.545	1		292.25
			1	292.25
			1	292.25
13/08/2025	13:46:36.287	9		292.30
			9	292.30
			9	292.30
13/08/2025	13:45:53.538	2		292.10
			2	292.10
			2	292.10
13/08/2025	13:45:50.648	3		292.10
			3	292.10
			3	292.10
13/08/2025	13:45:36.768	1		292.10
			1	292.10
			1	292.10
13/08/2025	13:44:54.167	25		292.25
			25	292.25
			25	292.25
13/08/2025	13:43:56.221	4		292.20
			4	292.20
			4	292.20
13/08/2025	13:43:54.050	400		292.35
			400	292.35
			400	292.35
13/08/2025	13:43:30.013	300		292.25
			300	292.25
			300	292.25
13/08/2025	13:40:36.426	87		292.35
			87	292.35
			87	292.35
13/08/2025	13:40:32.250	2		292.30
			2	292.30
			2	292.30
13/08/2025	13:37:28.030	2		292.55
			2	292.55
			2	292.55
13/08/2025	13:35:55.674	90		292.25
			90	292.25
			90	292.25
13/08/2025	13:33:47.550	1		292.50
			1	292.50
			1	292.50
13/08/2025	13:33:08.596	1		292.35
			1	292.35
			1	292.35
13/08/2025	13:31:59.725	5		292.60
			5	292.60
			5	292.60
13/08/2025	13:31:51.210	2		292.50
			2	292.50
			2	292.50
13/08/2025	13:28:53.107	1		292.40
			1	292.40
			1	292.40
13/08/2025	13:27:51.862	10		292.45
			10	292.45
			10	292.45
13/08/2025	13:27:08.102	10		292.45
			10	292.45
			10	292.45
13/08/2025	13:26:25.332	10		292.40
			10	292.40
			10	292.40
13/08/2025	13:26:18.439	3		292.30
			3	292.30
			3	292.30
13/08/2025	13:26:04.051	1		292.40
			1	292.40
			1	292.40
13/08/2025	13:24:59.677	8		292.05
			8	292.05
			8	292.05
13/08/2025	13:22:29.525	35		292.00
			35	292.00
			35	292.00
13/08/2025	13:21:05.454	12		292.10
			12	292.10
			12	292.10
13/08/2025	13:20:03.045	2		292.10
			2	292.10
			2	292.10
13/08/2025	13:18:31.083	10		291.95
			10	291.95
			10	291.95
13/08/2025	13:17:46.912	15		291.90
			15	291.90
			15	291.90
13/08/2025	13:09:19.732	25		292.00
			25	292.00
			25	292.00
13/08/2025	13:06:24.406	200		292.05
			200	292.05
			200	292.05
13/08/2025	13:06:02.105	5		292.15
			5	292.15
			5	292.15
13/08/2025	13:05:27.786	60		291.90
			60	291.90
			60	291.90
13/08/2025	13:03:05.511	5		292.00
			5	292.00
			5	292.00
13/08/2025	12:58:16.744	22		292.10
			22	292.10
			22	292.10
13/08/2025	12:58:02.361	4		292.00
			4	292.00
			4	292.00
13/08/2025	12:58:01.645	4		292.20
			4	292.20
			4	292.20
13/08/2025	12:57:06.709	2		292.20
			2	292.20
			2	292.20
13/08/2025	12:51:55.327	11		292.25
			11	292.25
			11	292.25
13/08/2025	12:47:51.510	25		292.25
			25	292.25
			25	292.25
13/08/2025	12:47:40.054	20		292.15
			20	292.15
			20	292.15
13/08/2025	12:47:16.626	10		292.35
			10	292.35
			10	292.35
13/08/2025	12:47:07.188	8		292.35
			8	292.35
			8	292.35
13/08/2025	12:46:11.000	1		292.40
			1	292.40
			1	292.40
13/08/2025	12:45:39.110	1		292.25
			1	292.25
			1	292.25
13/08/2025	12:45:33.180	1		292.20
			1	292.20
			1	292.20
13/08/2025	12:45:25.112	11		292.40
			11	292.40
			11	292.40
13/08/2025	12:45:11.848	30		292.40
			30	292.40
			30	292.40
13/08/2025	12:44:07.824	100		292.25
			100	292.25
			100	292.25
13/08/2025	12:42:28.739	1		292.30
			1	292.30
			1	292.30
13/08/2025	12:41:08.660	80		292.25
			80	292.25
			80	292.25
13/08/2025	12:34:24.647	2		292.40
			2	292.40
			2	292.40
13/08/2025	12:33:45.225	1		292.45
			1	292.45
			1	292.45
13/08/2025	12:33:11.716	1		292.30
			1	292.30
			1	292.30
13/08/2025	12:31:58.164	2		292.50
			2	292.50
			2	292.50
13/08/2025	12:31:28.192	4		292.25
			4	292.25
			4	292.25
13/08/2025	12:31:20.456	25		292.40
			25	292.40
			25	292.40
13/08/2025	12:27:03.779	30		292.55
			30	292.55
			30	292.55
13/08/2025	12:25:54.560	7		292.45
			7	292.45
			7	292.45
13/08/2025	12:25:14.622	20		292.50
			20	292.50
			20	292.50
13/08/2025	12:23:49.330	42		292.55
			42	292.55
			42	292.55
13/08/2025	12:23:30.169	120		292.55
			120	292.55
			120	292.55
13/08/2025	12:23:18.672	3		292.40
			3	292.40
			3	292.40
13/08/2025	12:22:58.239	1		292.55
			1	292.55
			1	292.55
13/08/2025	12:22:05.057	2		292.50
			2	292.50
			2	292.50
13/08/2025	12:18:45.614	20		292.10
			20	292.10
			20	292.10
13/08/2025	12:18:31.365	3		292.10
			3	292.10
			3	292.10
13/08/2025	12:18:16.712	3		292.15
			3	292.15
			3	292.15
13/08/2025	12:14:07.940	35		292.20
			35	292.20
			35	292.20
13/08/2025	12:11:51.164	5		292.10
			5	292.10
			5	292.10
13/08/2025	12:10:24.083	4		292.20
			4	292.20
			4	292.20
13/08/2025	12:05:43.055	1		292.40
			1	292.40
			1	292.40
13/08/2025	12:05:15.663	1		292.40
			1	292.40
			1	292.40
13/08/2025	12:03:31.230	60		292.15
			60	292.15
			60	292.15
13/08/2025	12:02:31.862	1		292.30
			1	292.30
			1	292.30
13/08/2025	12:01:43.802	35		292.25
			35	292.25
			35	292.25
13/08/2025	12:00:03.238	2		292.40
			2	292.40
			2	292.40
13/08/2025	11:58:16.893	30		292.50
			30	292.50
			30	292.50
13/08/2025	11:55:54.890	12		292.40
			12	292.40
			12	292.40
13/08/2025	11:55:06.365	6		292.35
			6	292.35
			6	292.35
13/08/2025	11:55:00.494	1		292.50
			1	292.50
			1	292.50
13/08/2025	11:54:52.563	1		292.35
			1	292.35
			1	292.35
13/08/2025	11:54:44.503	2		292.50
			2	292.50
			2	292.50
13/08/2025	11:52:17.289	3		292.35
			3	292.35
			3	292.35
13/08/2025	11:50:50.706	10		292.35
			10	292.35
			10	292.35
13/08/2025	11:48:57.070	5		292.35
			5	292.35
			5	292.35
13/08/2025	11:48:12.231	40		292.55
			40	292.55
			40	292.55
13/08/2025	11:45:23.826	1		292.60
			1	292.60
			1	292.60
13/08/2025	11:42:30.544	2		292.30
			2	292.30
			2	292.30
13/08/2025	11:41:38.649	7		292.40
			7	292.40
			7	292.40
13/08/2025	11:41:32.760	35		292.55
			35	292.55
			35	292.55
13/08/2025	11:41:10.001	2		292.60
			2	292.60
			2	292.60
13/08/2025	11:37:22.981	5		292.55
			5	292.55
			5	292.55
13/08/2025	11:36:16.436	1		292.45
			1	292.45
			1	292.45
13/08/2025	11:35:47.467	1		292.45
			1	292.45
			1	292.45
13/08/2025	11:35:43.257	17		292.30
			17	292.30
			17	292.30
13/08/2025	11:35:08.124	1		292.20
			1	292.20
			1	292.20
13/08/2025	11:33:09.707	1		292.15
			1	292.15
			1	292.15
13/08/2025	11:30:18.613	3		292.05
			3	292.05
			3	292.05
13/08/2025	11:29:56.781	1		292.25
			1	292.25
			1	292.25
13/08/2025	11:25:59.727	120		292.30
			120	292.30
			120	292.30
13/08/2025	11:24:56.968	10		292.30
			10	292.30
			10	292.30
13/08/2025	11:21:46.145	6		292.30
			6	292.30
			6	292.30
13/08/2025	11:21:39.338	20		292.40
			20	292.40
			20	292.40
13/08/2025	11:18:03.627	30		292.40
			30	292.40
			30	292.40
13/08/2025	11:16:19.764	4		292.30
			4	292.30
			4	292.30
13/08/2025	11:16:08.570	20		292.35
			20	292.35
			20	292.35
13/08/2025	11:14:28.099	6		292.35
			6	292.35
			6	292.35
13/08/2025	11:11:43.202	15		292.50
			15	292.50
			15	292.50
13/08/2025	11:11:24.096	1		292.40
			1	292.40
			1	292.40
13/08/2025	11:10:21.536	1		292.45
			1	292.45
			1	292.45
13/08/2025	11:09:44.289	1		292.50
			1	292.50
			1	292.50
13/08/2025	11:06:47.452	1		292.35
			1	292.35
			1	292.35
13/08/2025	11:06:29.106	85		292.50
			85	292.50
			85	292.50
13/08/2025	11:05:58.304	20		292.45
			20	292.45
			20	292.45
13/08/2025	11:03:43.810	1		292.70
			1	292.70
			1	292.70
13/08/2025	11:03:35.757	4		292.50
			4	292.50
			4	292.50
13/08/2025	11:02:50.036	10		292.55
			10	292.55
			10	292.55
13/08/2025	11:01:24.190	1		292.60
			1	292.60
			1	292.60
13/08/2025	11:01:13.068	5		292.60
			5	292.60
			5	292.60
13/08/2025	11:01:09.115	2		292.40
			2	292.40
			2	292.40
13/08/2025	11:00:15.115	12		292.45
			12	292.45
			12	292.45
13/08/2025	10:59:34.611	75		292.75
			75	292.75
			75	292.75
13/08/2025	10:58:30.065	14		292.75
			14	292.75
			14	292.75
13/08/2025	10:57:45.560	2		292.80
			2	292.80
			2	292.80
13/08/2025	10:57:40.800	100		292.80
			100	292.80
			100	292.80
13/08/2025	10:57:17.404	1		292.85
			1	292.85
			1	292.85
13/08/2025	10:56:25.858	1		292.75
			1	292.75
			1	292.75
13/08/2025	10:55:55.390	2		292.90
			2	292.90
			2	292.90
13/08/2025	10:54:51.537	25		292.90
			25	292.90
			25	292.90
13/08/2025	10:53:13.338	10		292.65
			10	292.65
			10	292.65
13/08/2025	10:52:50.977	5		292.70
			5	292.70
			5	292.70
13/08/2025	10:52:31.976	2		292.70
			2	292.70
			2	292.70
13/08/2025	10:49:49.140	1		292.60
			1	292.60
			1	292.60
13/08/2025	10:49:34.675	3		292.75
			3	292.75
			3	292.75
13/08/2025	10:48:32.979	1		292.65
			1	292.65
			1	292.65
13/08/2025	10:46:21.195	3		292.60
			3	292.60
			3	292.60
13/08/2025	10:43:35.716	1		292.50
			1	292.50
			1	292.50
13/08/2025	10:42:01.496	3		292.65
			3	292.65
			3	292.65
13/08/2025	10:40:54.822	1		292.70
			1	292.70
			1	292.70
13/08/2025	10:40:35.418	1		292.65
			1	292.65
			1	292.65
13/08/2025	10:39:49.338	15		292.90
			15	292.90
			15	292.90
13/08/2025	10:39:13.736	36		292.90
			36	292.90
			36	292.90
13/08/2025	10:38:03.453	1		293.05
			1	293.05
			1	293.05
13/08/2025	10:36:20.984	23		293.00
			23	293.00
			23	293.00
13/08/2025	10:35:58.166	15		292.90
			15	292.90
			15	292.90
13/08/2025	10:35:18.262	10		292.90
			10	292.90
			10	292.90
13/08/2025	10:34:15.487	300		292.90
			300	292.90
			300	292.90
13/08/2025	10:32:41.706	1		292.85
			1	292.85
			1	292.85
13/08/2025	10:32:14.523	34		292.85
			34	292.85
			34	292.85
13/08/2025	10:32:06.394	5		292.85
			5	292.85
			5	292.85
13/08/2025	10:31:04.712	1		292.60
			1	292.60
			1	292.60
13/08/2025	10:30:17.967	10		292.70
			10	292.70
			10	292.70
13/08/2025	10:30:14.832	100		292.70
			100	292.70
			100	292.70
13/08/2025	10:29:17.160	20		292.70
			20	292.70
			20	292.70
13/08/2025	10:27:24.919	1		292.65
			1	292.65
			1	292.65
13/08/2025	10:26:58.836	5		292.60
			5	292.60
			5	292.60
13/08/2025	10:26:10.019	10		292.50
			10	292.50
			10	292.50
13/08/2025	10:25:38.476	3		292.55
			3	292.55
			3	292.55
13/08/2025	10:24:48.390	1		292.60
			1	292.60
			1	292.60
13/08/2025	10:24:08.196	5		292.50
			5	292.50
			5	292.50
13/08/2025	10:20:47.275	2		292.70
			2	292.70
			2	292.70
13/08/2025	10:20:36.311	3		292.60
			3	292.60
			3	292.60
13/08/2025	10:19:56.287	5		292.55
			5	292.55
			5	292.55
13/08/2025	10:19:45.561	20		292.55
			20	292.55
			20	292.55
13/08/2025	10:19:30.705	2		292.65
			2	292.65
			2	292.65
13/08/2025	10:19:05.783	5		292.60
			5	292.60
			5	292.60
13/08/2025	10:18:44.207	3		292.55
			3	292.55
			3	292.55
13/08/2025	10:17:54.422	12		292.50
			12	292.50
			12	292.50
13/08/2025	10:16:46.293	33		292.40
			33	292.40
			33	292.40
13/08/2025	10:15:52.197	20		292.45
			20	292.45
			20	292.45
13/08/2025	10:14:52.729	30		292.50
			30	292.50
			30	292.50
13/08/2025	10:14:21.193	1		292.50
			1	292.50
			1	292.50
13/08/2025	10:13:44.318	1		292.55
			1	292.55
			1	292.55
13/08/2025	10:13:27.435	600		292.45
			300	292.45
			300	292.45
			600	292.45
13/08/2025	10:12:13.775	40		292.45
			40	292.45
			40	292.45
13/08/2025	10:12:12.640	15		292.45
			15	292.45
			15	292.45
13/08/2025	10:11:24.466	1		292.55
			1	292.55
			1	292.55
13/08/2025	10:10:26.087	170		292.55
			170	292.55
			170	292.55
13/08/2025	10:10:16.877	200		292.40
			200	292.40
			1	292.40
			199	292.40
13/08/2025	10:09:57.381	300		292.40
			300	292.40
			300	292.40
13/08/2025	10:09:31.049	9		292.30
			9	292.30
			9	292.30
13/08/2025	10:07:13.326	1		291.95
			1	291.95
			1	291.95
13/08/2025	10:06:11.222	1		292.05
			1	292.05
			1	292.05
13/08/2025	10:05:56.958	10		292.15
			10	292.15
			10	292.15
13/08/2025	10:05:54.369	15		291.95
			15	291.95
			15	291.95
13/08/2025	10:05:09.649	11		292.45
			11	292.45
			11	292.45
13/08/2025	10:03:27.274	1		291.80
			1	291.80
			1	291.80
13/08/2025	10:03:27.009	200		291.80
			200	291.80
			200	291.80
13/08/2025	10:03:16.376	300		291.75
			300	291.75
			300	291.75
13/08/2025	10:02:51.052	1		291.65
			1	291.65
			1	291.65
13/08/2025	10:01:58.277	10		291.55
			5	291.55
			10	291.55
			5	291.55
13/08/2025	10:01:12.058	300		291.80
			300	291.80
			300	291.80
13/08/2025	10:00:53.587	100		291.75
			100	291.75
			100	291.75
13/08/2025	10:00:43.276	100		291.75
			100	291.75
			100	291.75
13/08/2025	10:00:14.362	34		291.35
			34	291.35
			34	291.35
13/08/2025	10:00:02.631	35		291.00
			35	291.00
			35	291.00
13/08/2025	09:59:07.971	2		291.10
			2	291.10
			2	291.10
13/08/2025	09:57:37.328	1		291.05
			1	291.05
			1	291.05
13/08/2025	09:57:28.732	3		291.05
			3	291.05
			3	291.05
13/08/2025	09:56:53.303	49		291.10
			49	291.10
			49	291.10
13/08/2025	09:56:24.189	50		291.25
			50	291.25
			50	291.25
13/08/2025	09:52:57.832	201		291.10
			201	291.10
			201	291.10
13/08/2025	09:52:57.231	60		291.10
			60	291.10
			60	291.10
13/08/2025	09:50:43.760	17		291.25
			17	291.25
			17	291.25
13/08/2025	09:50:29.028	100		291.25
			100	291.25
			100	291.25
13/08/2025	09:49:35.904	34		291.25
			34	291.25
			34	291.25
13/08/2025	09:49:11.918	1		291.25
			1	291.25
			1	291.25
13/08/2025	09:48:53.934	17		291.15
			17	291.15
			17	291.15
13/08/2025	09:48:42.910	7		291.25
			7	291.25
			7	291.25
13/08/2025	09:47:51.780	7		291.30
			7	291.30
			7	291.30
13/08/2025	09:46:36.599	25		291.10
			25	291.10
			25	291.10
13/08/2025	09:45:52.318	8		291.10
			7	291.10
			1	291.10
			8	291.10
13/08/2025	09:44:52.490	289		291.20
			289	291.20
			289	291.20
13/08/2025	09:43:52.535	5		291.40
			5	291.40
			5	291.40
13/08/2025	09:42:59.037	6		291.20
			6	291.20
			6	291.20
13/08/2025	09:41:40.593	20		291.20
			20	291.20
			20	291.20
13/08/2025	09:40:48.090	3		291.20
			3	291.20
			3	291.20
13/08/2025	09:38:36.991	4		291.35
			4	291.35
			4	291.35
13/08/2025	09:37:12.863	1		291.70
			1	291.70
			1	291.70
13/08/2025	09:37:00.440	5		291.35
			5	291.35
			5	291.35
13/08/2025	09:36:41.261	15		291.35
			15	291.35
			15	291.35
13/08/2025	09:36:39.022	113		291.35
			113	291.35
			113	291.35
13/08/2025	09:30:10.476	4		291.35
			4	291.35
			4	291.35
13/08/2025	09:29:57.223	3		291.30
			3	291.30
			3	291.30
13/08/2025	09:29:28.112	100		291.20
			100	291.20
			100	291.20
13/08/2025	09:27:04.831	17		291.15
			17	291.15
			17	291.15
13/08/2025	09:24:14.227	1		291.35
			1	291.35
			1	291.35
13/08/2025	09:23:46.489	45		291.20
			45	291.20
			45	291.20
13/08/2025	09:23:44.847	2		291.20
			2	291.20
			2	291.20
13/08/2025	09:22:21.199	40		291.20
			40	291.20
			40	291.20
13/08/2025	09:20:05.589	1		291.05
			1	291.05
			1	291.05
13/08/2025	09:19:38.235	2		291.05
			2	291.05
			2	291.05
13/08/2025	09:19:14.646	1		291.10
			1	291.10
			1	291.10
13/08/2025	09:18:27.585	2		291.00
			2	291.00
			2	291.00
13/08/2025	09:17:50.165	2		291.35
			2	291.35
			2	291.35
13/08/2025	09:17:09.652	36		291.05
			36	291.05
			36	291.05
13/08/2025	09:16:48.030	15		291.10
			15	291.10
			15	291.10
13/08/2025	09:13:14.886	1		291.00
			1	291.00
			1	291.00
13/08/2025	09:12:24.166	2		291.05
			2	291.05
			2	291.05
13/08/2025	09:09:57.651	62		290.80
			5	290.80
			57	290.80
			62	290.80
13/08/2025	09:09:55.026	4		291.20
			4	291.20
			4	291.20
13/08/2025	09:08:01.530	250		291.10
			250	291.10
			250	291.10
13/08/2025	09:07:59.624	19		291.10
			19	291.10
			19	291.10
13/08/2025	09:07:59.210	150		291.10
			150	291.10
			150	291.10
13/08/2025	09:07:33.552	4		291.30
			4	291.30
			4	291.30
13/08/2025	09:07:15.643	1		291.30
			1	291.30
			1	291.30
13/08/2025	09:07:00.999	20		291.40
			20	291.40
			20	291.40
13/08/2025	09:06:47.158	1		291.40
			1	291.40
			1	291.40
13/08/2025	09:06:40.793	9		291.15
			9	291.15
			9	291.15
13/08/2025	09:06:07.465	4		291.15
			3	291.15
			4	291.15
			1	291.15
13/08/2025	09:03:58.834	1		291.50
			1	291.50
			1	291.50
13/08/2025	09:00:01.962	30		291.35
			30	291.35
			30	291.35
13/08/2025	09:00:00.654	1		291.35
			1	291.35
			1	291.35
13/08/2025	08:59:00.937	30		291.35
			30	291.35
			30	291.35
13/08/2025	08:57:27.170	20		291.00
			20	291.00
			20	291.00
13/08/2025	08:56:03.104	200		291.40
			200	291.40
			200	291.40
13/08/2025	08:56:01.224	10		291.45
			10	291.45
			10	291.45
13/08/2025	08:55:59.478	117		291.55
			100	291.55
			117	291.55
			17	291.55
13/08/2025	08:53:08.406	250		291.60
			250	291.60
			250	291.60
13/08/2025	08:53:08.204	5		291.60
			5	291.60
			5	291.60
13/08/2025	08:53:06.195	49		291.60
			49	291.60
			49	291.60
13/08/2025	08:53:05.592	1		291.60
			1	291.60
			1	291.60
13/08/2025	08:53:04.788	1		291.60
			1	291.60
			1	291.60
13/08/2025	08:53:04.186	69		291.60
			69	291.60
			69	291.60
13/08/2025	08:53:03.482	130		291.60
			115	291.60
			15	291.60
			130	291.60
13/08/2025	08:53:02.882	14		291.60
			14	291.60
			14	291.60
13/08/2025	08:53:02.396	1		291.45
			1	291.45
			1	291.45
13/08/2025	08:52:32.027	2		291.45
			2	291.45
			2	291.45
13/08/2025	08:51:09.809	1		291.75
			1	291.75
			1	291.75
13/08/2025	08:49:42.929	1		291.45
			1	291.45
			1	291.45
13/08/2025	08:44:19.802	2		291.95
			2	291.95
			2	291.95
13/08/2025	08:43:17.565	8		291.45
			8	291.45
			8	291.45
13/08/2025	08:39:37.404	8		291.45
			8	291.45
			8	291.45
13/08/2025	08:38:28.240	30		291.45
			10	291.45
			10	291.45
			30	291.45
			10	291.45
13/08/2025	08:37:33.489	30		291.95
			27	291.95
			3	291.95
			30	291.95
13/08/2025	08:37:32.497	1		291.95
			1	291.95
			1	291.95
13/08/2025	08:37:14.392	1		291.95
			1	291.95
			1	291.95
13/08/2025	08:36:36.759	1		291.45
			1	291.45
			1	291.45
13/08/2025	08:35:11.696	6		291.45
			6	291.45
			6	291.45
13/08/2025	08:34:38.431	7		291.95
			7	291.95
			7	291.95
13/08/2025	08:31:41.747	10		291.45
			10	291.45
			10	291.45
13/08/2025	08:30:32.542	4		291.45
			4	291.45
			4	291.45
13/08/2025	08:29:08.524	10		291.45
			10	291.45
			10	291.45
13/08/2025	08:27:54.350	30		291.95
			30	291.95
			10	291.95
			20	291.95
13/08/2025	08:20:14.984	1		291.95
			1	291.95
			1	291.95
13/08/2025	08:20:01.602	1		291.95
			1	291.95
			1	291.95

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: 1 593.50
Ask: 1 594.50
Volume: 38 391
+1.59%

Top 5 Turnover

Realtime Quotes
Last Update:
13/08/2025 @ 14:46:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice