Tradegate Exchange

Tesla Inc.

997

919

361.50

Date	Time	Volume	Order Volume	Price
19/09/2025	17:37:06.134	1		361.50
			1	361.50
			1	361.50
19/09/2025	17:33:17.697	8		361.05
			8	361.05
			8	361.05
19/09/2025	17:32:30.501	40		360.25
			40	360.25
			40	360.25
19/09/2025	17:32:28.350	5		360.15
			5	360.15
			5	360.15
19/09/2025	17:31:55.830	9		360.50
			9	360.50
			9	360.50
19/09/2025	17:30:02.301	60		360.80
			60	360.80
			60	360.80
19/09/2025	17:29:31.452	20		360.95
			20	360.95
			20	360.95
19/09/2025	17:28:59.485	31		360.30
			31	360.30
			31	360.30
19/09/2025	17:28:44.758	20		360.45
			20	360.45
			20	360.45
19/09/2025	17:28:28.341	10		360.10
			10	360.10
			10	360.10
19/09/2025	17:27:07.780	5		360.05
			5	360.05
			5	360.05
19/09/2025	17:26:52.064	50		360.30
			50	360.30
			50	360.30
19/09/2025	17:26:42.457	17		360.35
			17	360.35
			17	360.35
19/09/2025	17:26:32.565	25		360.75
			25	360.75
			25	360.75
19/09/2025	17:25:07.221	69		360.65
			69	360.65
			69	360.65
19/09/2025	17:24:49.402	40		361.20
			40	361.20
			40	361.20
19/09/2025	17:23:37.500	2		361.00
			2	361.00
			2	361.00
19/09/2025	17:23:09.676	6		360.80
			6	360.80
			6	360.80
19/09/2025	17:22:53.758	13		361.25
			13	361.25
			13	361.25
19/09/2025	17:21:47.034	20		361.50
			20	361.50
			20	361.50
19/09/2025	17:19:59.180	28		361.45
			28	361.45
			28	361.45
19/09/2025	17:18:52.990	3		360.80
			3	360.80
			3	360.80
19/09/2025	17:18:06.907	39		360.95
			39	360.95
			39	360.95
19/09/2025	17:16:53.500	1		360.40
			1	360.40
			1	360.40
19/09/2025	17:16:38.656	42		360.10
			42	360.10
			42	360.10
19/09/2025	17:16:37.982	6		360.50
			6	360.50
			6	360.50
19/09/2025	17:15:36.629	200		360.25
			200	360.25
			200	360.25
19/09/2025	17:15:32.470	18		359.90
			18	359.90
			18	359.90
19/09/2025	17:14:22.859	1		360.00
			1	360.00
			1	360.00
19/09/2025	17:13:55.795	2		359.90
			2	359.90
			2	359.90
19/09/2025	17:13:35.137	5		359.90
			5	359.90
			5	359.90
19/09/2025	17:13:25.708	1		360.25
			1	360.25
			1	360.25
19/09/2025	17:13:00.737	1		359.80
			1	359.80
			1	359.80
19/09/2025	17:12:42.743	4		359.55
			4	359.55
			4	359.55
19/09/2025	17:12:40.628	2		359.55
			2	359.55
			2	359.55
19/09/2025	17:12:27.677	50		359.65
			50	359.65
			50	359.65
19/09/2025	17:12:17.862	132		359.50
			132	359.50
			132	359.50
19/09/2025	17:12:17.773	250		359.50
			250	359.50
			250	359.50
19/09/2025	17:11:44.457	200		359.85
			200	359.85
			200	359.85
19/09/2025	17:10:35.499	10		359.65
			10	359.65
			10	359.65
19/09/2025	17:09:57.622	3		360.35
			3	360.35
			3	360.35
19/09/2025	17:09:41.115	42		360.75
			42	360.75
			42	360.75
19/09/2025	17:09:31.740	160		360.55
			160	360.55
			160	360.55
19/09/2025	17:09:31.054	221		360.50
			221	360.50
			221	360.50
19/09/2025	17:08:18.153	30		360.40
			30	360.40
			30	360.40
19/09/2025	17:08:07.603	6		360.25
			6	360.25
			6	360.25
19/09/2025	17:07:19.689	15		360.45
			15	360.45
			15	360.45
19/09/2025	17:06:06.170	2		360.35
			2	360.35
			2	360.35
19/09/2025	17:05:47.009	4		360.25
			4	360.25
			4	360.25
19/09/2025	17:05:34.246	30		360.80
			30	360.80
			30	360.80
19/09/2025	17:05:25.049	139		360.80
			139	360.80
			139	360.80
19/09/2025	17:05:19.142	48		360.45
			48	360.45
			48	360.45
19/09/2025	17:05:09.504	100		360.50
			100	360.50
			100	360.50
19/09/2025	17:04:44.737	30		360.65
			30	360.65
			30	360.65
19/09/2025	17:04:15.044	499		360.45
			499	360.45
			499	360.45
19/09/2025	17:04:00.067	30		360.40
			30	360.40
			30	360.40
19/09/2025	17:03:37.110	31		360.50
			31	360.50
			31	360.50
19/09/2025	17:03:23.659	100		360.20
			100	360.20
			100	360.20
19/09/2025	17:03:22.049	33		360.35
			33	360.35
			33	360.35
19/09/2025	17:03:12.007	1		360.55
			1	360.55
			1	360.55
19/09/2025	17:02:19.625	3		360.55
			3	360.55
			3	360.55
19/09/2025	17:01:52.362	42		360.05
			12	360.05
			30	360.05
			42	360.05
19/09/2025	17:01:52.283	5		360.05
			5	360.05
			5	360.05
19/09/2025	17:00:46.672	100		360.85
			100	360.85
			100	360.85
19/09/2025	17:00:29.629	30		360.90
			30	360.90
			30	360.90
19/09/2025	17:00:01.814	1		361.35
			1	361.35
			1	361.35
19/09/2025	16:58:19.428	10		361.05
			10	361.05
			10	361.05
19/09/2025	16:58:00.555	10		361.25
			10	361.25
			10	361.25
19/09/2025	16:55:58.538	35		361.85
			35	361.85
			35	361.85
19/09/2025	16:55:15.307	6		362.00
			6	362.00
			6	362.00
19/09/2025	16:55:07.580	162		361.80
			162	361.80
			162	361.80
19/09/2025	16:54:13.081	2		361.10
			2	361.10
			2	361.10
19/09/2025	16:54:09.487	30		361.10
			30	361.10
			30	361.10
19/09/2025	16:49:54.418	1		362.00
			1	362.00
			1	362.00
19/09/2025	16:49:45.044	3		362.05
			3	362.05
			3	362.05
19/09/2025	16:49:44.960	10		362.05
			10	362.05
			10	362.05
19/09/2025	16:49:26.138	1		361.70
			1	361.70
			1	361.70
19/09/2025	16:49:15.947	3		361.30
			3	361.30
			3	361.30
19/09/2025	16:48:44.465	1		361.20
			1	361.20
			1	361.20
19/09/2025	16:48:37.523	13		361.40
			13	361.40
			13	361.40
19/09/2025	16:46:48.450	25		361.55
			25	361.55
			25	361.55
19/09/2025	16:46:32.594	20		361.70
			20	361.70
			20	361.70
19/09/2025	16:45:01.866	390		361.00
			281	361.00
			1	361.00
			390	361.00
			108	361.00
19/09/2025	16:45:01.784	100		361.00
			100	361.00
			100	361.00
19/09/2025	16:44:26.036	3		362.25
			3	362.25
			3	362.25
19/09/2025	16:43:56.428	265		362.55
			265	362.55
			265	362.55
19/09/2025	16:43:54.657	10		362.40
			10	362.40
			10	362.40
19/09/2025	16:43:52.657	2		362.40
			2	362.40
			2	362.40
19/09/2025	16:43:42.446	46		362.60
			46	362.60
			46	362.60
19/09/2025	16:42:59.066	31		362.60
			31	362.60
			31	362.60
19/09/2025	16:42:41.439	4		362.55
			4	362.55
			4	362.55
19/09/2025	16:42:25.782	2		362.95
			2	362.95
			2	362.95
19/09/2025	16:41:31.291	9		362.75
			9	362.75
			9	362.75
19/09/2025	16:41:20.646	5		363.15
			5	363.15
			5	363.15
19/09/2025	16:41:10.289	265		363.00
			265	363.00
			265	363.00
19/09/2025	16:40:32.408	14		362.90
			14	362.90
			14	362.90
19/09/2025	16:40:18.720	10		362.55
			10	362.55
			10	362.55
19/09/2025	16:39:29.475	5		362.90
			5	362.90
			5	362.90
19/09/2025	16:39:28.302	3		362.65
			3	362.65
			3	362.65
19/09/2025	16:39:10.267	1		362.90
			1	362.90
			1	362.90
19/09/2025	16:38:14.794	6		363.25
			6	363.25
			6	363.25
19/09/2025	16:38:06.308	46		363.15
			46	363.15
			46	363.15
19/09/2025	16:38:00.610	6		363.25
			6	363.25
			6	363.25
19/09/2025	16:37:09.071	10		362.95
			10	362.95
			10	362.95
19/09/2025	16:36:42.090	750		362.20
			750	362.20
			750	362.20
19/09/2025	16:35:57.489	60		362.75
			60	362.75
			60	362.75
19/09/2025	16:35:30.108	14		362.50
			14	362.50
			14	362.50
19/09/2025	16:35:28.184	65		362.80
			65	362.80
			65	362.80
19/09/2025	16:35:19.880	2		363.00
			2	363.00
			2	363.00
19/09/2025	16:35:04.112	8		362.85
			8	362.85
			8	362.85
19/09/2025	16:34:51.090	100		362.40
			100	362.40
			100	362.40
19/09/2025	16:33:41.818	1		362.95
			1	362.95
			1	362.95
19/09/2025	16:33:28.566	10		363.00
			10	363.00
			10	363.00
19/09/2025	16:33:06.239	33		362.95
			33	362.95
			33	362.95
19/09/2025	16:32:33.810	10		362.80
			10	362.80
			10	362.80
19/09/2025	16:32:13.475	10		363.30
			10	363.30
			10	363.30
19/09/2025	16:31:56.546	2		363.15
			2	363.15
			2	363.15
19/09/2025	16:31:53.250	5		363.15
			5	363.15
			5	363.15
19/09/2025	16:31:17.530	15		363.15
			15	363.15
			15	363.15
19/09/2025	16:31:01.300	1		363.10
			1	363.10
			1	363.10
19/09/2025	16:31:00.292	10		363.00
			10	363.00
			10	363.00
19/09/2025	16:30:28.804	1		363.00
			1	363.00
			1	363.00
19/09/2025	16:30:11.192	7		362.85
			7	362.85
			7	362.85
19/09/2025	16:29:51.241	12		362.90
			12	362.90
			12	362.90
19/09/2025	16:29:29.209	1		362.75
			1	362.75
			1	362.75
19/09/2025	16:28:52.986	1		363.05
			1	363.05
			1	363.05
19/09/2025	16:28:15.952	1		362.70
			1	362.70
			1	362.70
19/09/2025	16:27:56.823	50		362.50
			50	362.50
			50	362.50
19/09/2025	16:26:39.773	3		362.55
			3	362.55
			3	362.55
19/09/2025	16:26:26.793	9		362.40
			9	362.40
			9	362.40
19/09/2025	16:26:16.124	1		362.65
			1	362.65
			1	362.65
19/09/2025	16:26:09.411	1		362.75
			1	362.75
			1	362.75
19/09/2025	16:25:55.191	1		362.35
			1	362.35
			1	362.35
19/09/2025	16:24:54.647	9		362.35
			9	362.35
			9	362.35
19/09/2025	16:24:35.704	3		362.60
			3	362.60
			3	362.60
19/09/2025	16:23:50.984	5		362.65
			5	362.65
			5	362.65
19/09/2025	16:23:37.761	1		362.90
			1	362.90
			1	362.90
19/09/2025	16:23:21.338	10		362.55
			10	362.55
			10	362.55
19/09/2025	16:23:03.948	1		362.80
			1	362.80
			1	362.80
19/09/2025	16:22:54.536	1		362.95
			1	362.95
			1	362.95
19/09/2025	16:21:34.277	150		362.85
			150	362.85
			150	362.85
19/09/2025	16:21:31.137	6		362.60
			6	362.60
			6	362.60
19/09/2025	16:20:42.931	100		362.45
			100	362.45
			100	362.45
19/09/2025	16:20:27.124	265		362.40
			265	362.40
			265	362.40
19/09/2025	16:20:15.597	7		362.45
			7	362.45
			7	362.45
19/09/2025	16:19:36.272	70		363.25
			70	363.25
			70	363.25
19/09/2025	16:19:33.201	5		363.15
			5	363.15
			5	363.15
19/09/2025	16:19:11.391	3		362.70
			3	362.70
			3	362.70
19/09/2025	16:19:05.704	200		362.90
			200	362.90
			200	362.90
19/09/2025	16:17:54.380	1		363.55
			1	363.55
			1	363.55
19/09/2025	16:17:10.621	25		363.80
			25	363.80
			25	363.80
19/09/2025	16:16:11.222	3		363.95
			3	363.95
			3	363.95
19/09/2025	16:15:18.482	54		364.05
			54	364.05
			54	364.05
19/09/2025	16:15:05.656	110		363.60
			110	363.60
			110	363.60
19/09/2025	16:14:41.697	14		363.90
			14	363.90
			14	363.90
19/09/2025	16:13:14.779	10		364.00
			10	364.00
			10	364.00
19/09/2025	16:12:58.349	62		363.90
			62	363.90
			62	363.90
19/09/2025	16:12:21.915	10		363.15
			10	363.15
			10	363.15
19/09/2025	16:11:07.878	3		362.40
			3	362.40
			3	362.40
19/09/2025	16:10:47.650	16		363.15
			16	363.15
			16	363.15
19/09/2025	16:10:45.649	18		362.90
			18	362.90
			18	362.90
19/09/2025	16:09:54.800	4		363.50
			4	363.50
			4	363.50
19/09/2025	16:09:54.568	1		363.50
			1	363.50
			1	363.50
19/09/2025	16:09:52.860	1		363.20
			1	363.20
			1	363.20
19/09/2025	16:08:55.508	100		363.75
			100	363.75
			100	363.75
19/09/2025	16:07:50.742	13		365.00
			13	365.00
			13	365.00
19/09/2025	16:07:38.025	10		364.80
			10	364.80
			10	364.80
19/09/2025	16:07:32.016	54		364.50
			54	364.50
			54	364.50
19/09/2025	16:07:26.181	25		364.45
			25	364.45
			25	364.45
19/09/2025	16:07:03.854	20		364.80
			20	364.80
			20	364.80
19/09/2025	16:07:00.192	1		365.20
			1	365.20
			1	365.20
19/09/2025	16:06:57.850	1		364.80
			1	364.80
			1	364.80
19/09/2025	16:06:34.412	135		365.00
			12	365.00
			3	365.00
			10	365.00
			6	365.00
			135	365.00
			10	365.00
			10	365.00
			6	365.00
			3	365.00
			50	365.00
			9	365.00
			6	365.00
			10	365.00
19/09/2025	16:06:25.568	500		364.95
			500	364.95
			500	364.95
19/09/2025	16:06:18.634	6		364.95
			6	364.95
			4	364.95
			2	364.95
19/09/2025	16:06:00.622	3		364.55
			3	364.55
			3	364.55
19/09/2025	16:05:42.309	1		364.85
			1	364.85
			1	364.85
19/09/2025	16:05:22.015	1		364.80
			1	364.80
			1	364.80
19/09/2025	16:05:16.388	25		364.20
			25	364.20
			25	364.20
19/09/2025	16:05:16.066	30		364.15
			30	364.15
			30	364.15
19/09/2025	16:04:55.804	220		363.90
			220	363.90
			220	363.90
19/09/2025	16:04:27.999	20		363.85
			20	363.85
			20	363.85
19/09/2025	16:04:19.250	30		364.15
			30	364.15
			30	364.15
19/09/2025	16:04:04.941	10		363.70
			10	363.70
			10	363.70
19/09/2025	16:03:57.527	1		363.80
			1	363.80
			1	363.80
19/09/2025	16:03:26.357	1		364.15
			1	364.15
			1	364.15
19/09/2025	16:03:15.164	1		363.95
			1	363.95
			1	363.95
19/09/2025	16:02:35.814	185		363.60
			185	363.60
			185	363.60
19/09/2025	16:02:23.281	20		363.95
			20	363.95
			20	363.95
19/09/2025	16:02:02.793	360		363.95
			360	363.95
			360	363.95
19/09/2025	16:01:53.676	19		363.65
			19	363.65
			19	363.65
19/09/2025	16:01:49.606	69		363.90
			69	363.90
			69	363.90
19/09/2025	16:01:39.952	7		363.50
			7	363.50
			7	363.50
19/09/2025	16:01:29.774	1		363.40
			1	363.40
			1	363.40
19/09/2025	16:00:31.928	5		363.60
			5	363.60
			5	363.60
19/09/2025	16:00:03.123	2		363.95
			2	363.95
			2	363.95
19/09/2025	15:59:23.762	56		363.60
			56	363.60
			56	363.60
19/09/2025	15:59:22.012	5		363.55
			5	363.55
			5	363.55
19/09/2025	15:59:02.212	10		364.20
			10	364.20
			10	364.20
19/09/2025	15:57:08.098	5		363.30
			5	363.30
			5	363.30
19/09/2025	15:56:53.751	75		363.20
			75	363.20
			75	363.20
19/09/2025	15:56:48.632	14		363.65
			14	363.65
			14	363.65
19/09/2025	15:56:44.445	10		363.20
			10	363.20
			10	363.20
19/09/2025	15:56:32.372	79		363.25
			79	363.25
			79	363.25
19/09/2025	15:56:27.930	1		363.20
			1	363.20
			1	363.20
19/09/2025	15:56:24.939	50		363.10
			50	363.10
			50	363.10
19/09/2025	15:55:10.282	12		363.50
			12	363.50
			12	363.50
19/09/2025	15:55:03.919	450		364.15
			77	364.15
			450	364.15
			373	364.15
19/09/2025	15:54:59.620	300		364.15
			300	364.15
			300	364.15
19/09/2025	15:54:48.107	63		363.55
			63	363.55
			63	363.55
19/09/2025	15:54:19.772	97		363.95
			97	363.95
			97	363.95
19/09/2025	15:54:03.043	1		363.60
			1	363.60
			1	363.60
19/09/2025	15:53:44.439	1		363.55
			1	363.55
			1	363.55
19/09/2025	15:53:11.837	1		363.55
			1	363.55
			1	363.55
19/09/2025	15:53:10.396	415		363.20
			415	363.20
			415	363.20
19/09/2025	15:53:09.765	5		363.15
			5	363.15
			5	363.15
19/09/2025	15:52:58.495	6		363.75
			6	363.75
			6	363.75
19/09/2025	15:52:33.053	1 000		363.75
			1 000	363.75
			1 000	363.75
19/09/2025	15:52:32.740	1		364.15
			1	364.15
			1	364.15
19/09/2025	15:52:30.846	41		363.55
			41	363.55
			41	363.55
19/09/2025	15:52:11.788	260		364.00
			260	364.00
			260	364.00
19/09/2025	15:52:11.707	819		364.00
			819	364.00
			1	364.00
			28	364.00
			790	364.00
19/09/2025	15:51:53.130	6		363.65
			6	363.65
			6	363.65
19/09/2025	15:50:53.036	20		362.25
			20	362.25
			20	362.25
19/09/2025	15:50:10.111	20		362.20
			20	362.20
			20	362.20
19/09/2025	15:50:03.969	3		362.45
			3	362.45
			3	362.45
19/09/2025	15:49:43.772	10		361.50
			10	361.50
			10	361.50
19/09/2025	15:49:42.313	200		361.80
			200	361.80
			200	361.80
19/09/2025	15:48:59.847	98		361.20
			98	361.20
			98	361.20
19/09/2025	15:48:45.183	1		361.20
			1	361.20
			1	361.20
19/09/2025	15:47:47.400	18		361.15
			18	361.15
			18	361.15
19/09/2025	15:47:43.082	5		361.05
			5	361.05
			5	361.05
19/09/2025	15:46:48.517	5		361.40
			5	361.40
			5	361.40
19/09/2025	15:45:38.496	100		361.45
			100	361.45
			100	361.45
19/09/2025	15:45:35.208	2		361.10
			2	361.10
			2	361.10
19/09/2025	15:45:25.705	1		361.45
			1	361.45
			1	361.45
19/09/2025	15:44:48.171	1		362.60
			1	362.60
			1	362.60
19/09/2025	15:44:41.577	10		362.70
			10	362.70
			10	362.70
19/09/2025	15:44:15.885	2		363.30
			2	363.30
			2	363.30
19/09/2025	15:44:02.108	11		362.50
			11	362.50
			11	362.50
19/09/2025	15:43:42.180	1		363.45
			1	363.45
			1	363.45
19/09/2025	15:43:40.120	62		363.05
			62	363.05
			62	363.05
19/09/2025	15:43:37.049	1		363.10
			1	363.10
			1	363.10
19/09/2025	15:43:32.527	13		363.50
			13	363.50
			13	363.50
19/09/2025	15:43:25.685	50		363.40
			50	363.40
			50	363.40
19/09/2025	15:43:25.546	27		363.50
			27	363.50
			27	363.50
19/09/2025	15:42:46.734	1		363.95
			1	363.95
			1	363.95
19/09/2025	15:42:33.986	431		364.00
			20	364.00
			15	364.00
			296	364.00
			431	364.00
			100	364.00
19/09/2025	15:42:26.162	1 000		364.00
			100	364.00
			139	364.00
			2	364.00
			55	364.00
			1 000	364.00
			704	364.00
19/09/2025	15:42:24.323	18		363.80
			18	363.80
			18	363.80
19/09/2025	15:42:03.933	2		363.95
			2	363.95
			2	363.95
19/09/2025	15:41:53.685	3		363.70
			3	363.70
			3	363.70
19/09/2025	15:41:52.932	4		363.70
			4	363.70
			4	363.70
19/09/2025	15:41:33.987	30		363.15
			30	363.15
			30	363.15
19/09/2025	15:41:32.364	6		363.20
			6	363.20
			6	363.20
19/09/2025	15:41:30.793	3		363.25
			3	363.25
			3	363.25
19/09/2025	15:41:20.529	4		363.00
			4	363.00
			4	363.00
19/09/2025	15:41:18.693	348		363.00
			198	363.00
			150	363.00
			348	363.00
19/09/2025	15:41:00.632	19		362.85
			19	362.85
			19	362.85
19/09/2025	15:40:56.551	3		362.85
			3	362.85
			3	362.85
19/09/2025	15:40:53.479	56		362.95
			56	362.95
			56	362.95
19/09/2025	15:40:46.019	80		362.75
			80	362.75
			80	362.75
19/09/2025	15:40:32.304	75		362.65
			75	362.65
			75	362.65
19/09/2025	15:40:11.766	3		362.15
			3	362.15
			3	362.15
19/09/2025	15:39:55.264	1		362.50
			1	362.50
			1	362.50
19/09/2025	15:39:40.755	100		362.75
			100	362.75
			100	362.75
19/09/2025	15:38:45.332	18		361.90
			18	361.90
			18	361.90
19/09/2025	15:38:39.448	8		362.25
			8	362.25
			8	362.25
19/09/2025	15:38:37.857	645		362.20
			50	362.20
			645	362.20
			595	362.20
19/09/2025	15:38:37.166	129		362.00
			15	362.00
			34	362.00
			80	362.00
			129	362.00
19/09/2025	15:38:37.059	15		361.95
			15	361.95
			15	361.95
19/09/2025	15:37:51.719	62		361.60
			62	361.60
			62	361.60
19/09/2025	15:36:10.412	1		360.55
			1	360.55
			1	360.55
19/09/2025	15:36:09.587	4		359.95
			4	359.95
			4	359.95
19/09/2025	15:36:08.674	3		360.55
			3	360.55
			3	360.55
19/09/2025	15:36:00.423	10		359.95
			10	359.95
			10	359.95
19/09/2025	15:35:33.952	20		361.55
			20	361.55
			20	361.55
19/09/2025	15:35:08.316	20		360.95
			20	360.95
			20	360.95
19/09/2025	15:34:22.328	9		361.50
			9	361.50
			9	361.50
19/09/2025	15:34:10.775	20		361.40
			20	361.40
			20	361.40
19/09/2025	15:33:30.356	200		361.90
			200	361.90
			200	361.90
19/09/2025	15:32:32.722	1		361.95
			1	361.95
			1	361.95
19/09/2025	15:32:22.302	2		361.45
			2	361.45
			2	361.45
19/09/2025	15:32:10.795	3		361.95
			3	361.95
			3	361.95
19/09/2025	15:32:05.937	200		361.50
			200	361.50
			200	361.50
19/09/2025	15:32:00.431	1		361.95
			1	361.95
			1	361.95
19/09/2025	15:31:58.850	65		361.95
			65	361.95
			65	361.95
19/09/2025	15:31:52.888	1		361.30
			1	361.30
			1	361.30
19/09/2025	15:31:51.091	130		361.00
			130	361.00
			130	361.00
19/09/2025	15:31:23.820	1		361.95
			1	361.95
			1	361.95
19/09/2025	15:31:22.409	2		361.10
			2	361.10
			2	361.10
19/09/2025	15:31:03.668	1 000		361.10
			1 000	361.10
			1 000	361.10
19/09/2025	15:31:03.573	156		361.00
			100	361.00
			29	361.00
			156	361.00
			20	361.00
			7	361.00
19/09/2025	15:30:59.580	1		360.45
			1	360.45
			1	360.45
19/09/2025	15:30:52.123	1		360.75
			1	360.75
			1	360.75
19/09/2025	15:30:50.263	5		360.90
			5	360.90
			5	360.90
19/09/2025	15:30:48.836	130		360.80
			130	360.80
			130	360.80
19/09/2025	15:30:29.120	1		360.80
			1	360.80
			1	360.80
19/09/2025	15:30:26.700	50		360.50
			50	360.50
			50	360.50
19/09/2025	15:30:18.341	10		360.10
			10	360.10
			10	360.10
19/09/2025	15:30:17.994	229		360.00
			25	360.00
			25	360.00
			229	360.00
			3	360.00
			1	360.00
			3	360.00
			4	360.00
			30	360.00
			58	360.00
			75	360.00
			5	360.00
19/09/2025	15:30:17.910	30		359.90
			30	359.90
			10	359.90
			10	359.90
			10	359.90
19/09/2025	15:30:17.827	20		359.80
			20	359.80
			20	359.80
19/09/2025	15:30:16.231	20		359.50
			20	359.50
			8	359.50
			12	359.50
19/09/2025	15:30:11.409	330		359.25
			330	359.25
			330	359.25
19/09/2025	15:30:07.955	10		359.45
			1	359.45
			6	359.45
			3	359.45
			10	359.45
19/09/2025	15:27:56.280	1		358.65
			1	358.65
			1	358.65
19/09/2025	15:27:54.515	2		359.10
			2	359.10
			2	359.10
19/09/2025	15:26:05.025	2		358.25
			2	358.25
			2	358.25
19/09/2025	15:26:02.441	30		358.50
			30	358.50
			30	358.50
19/09/2025	15:25:48.650	300		358.50
			300	358.50
			300	358.50
19/09/2025	15:24:20.804	1		358.25
			1	358.25
			1	358.25
19/09/2025	15:24:01.902	7		358.35
			7	358.35
			7	358.35
19/09/2025	15:23:44.490	2		358.60
			2	358.60
			2	358.60
19/09/2025	15:23:27.255	1		358.45
			1	358.45
			1	358.45
19/09/2025	15:22:37.343	1		358.50
			1	358.50
			1	358.50
19/09/2025	15:22:08.753	220		358.70
			220	358.70
			220	358.70
19/09/2025	15:21:37.808	5		358.40
			5	358.40
			5	358.40

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: 1 927.50
Ask: 1 929.50
Volume: 29 241
+0.63%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 17:37:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice