Tradegate Exchange

Tesla Inc.

746

686

361.45

Date	Time	Volume	Order Volume	Price
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
19/09/2025	15:19:31.218	2		358.20
			2	358.20
			2	358.20
19/09/2025	15:18:48.141	1		357.80
			1	357.80
			1	357.80
19/09/2025	15:17:40.184	2		358.00
			2	358.00
			2	358.00
19/09/2025	15:16:41.591	70		358.40
			70	358.40
			70	358.40
19/09/2025	15:16:06.948	3		358.25
			3	358.25
			3	358.25
19/09/2025	15:16:06.876	1		358.25
			1	358.25
			1	358.25
19/09/2025	15:15:10.180	18		358.65
			18	358.65
			18	358.65
19/09/2025	15:13:48.613	137		358.55
			137	358.55
			137	358.55
19/09/2025	15:13:10.113	63		358.60
			63	358.60
			63	358.60
19/09/2025	15:12:46.652	5		358.85
			5	358.85
			5	358.85
19/09/2025	15:12:37.754	3		358.80
			3	358.80
			3	358.80
19/09/2025	15:12:35.772	1		358.60
			1	358.60
			1	358.60
19/09/2025	15:11:57.366	20		358.55
			20	358.55
			20	358.55
19/09/2025	15:09:32.046	15		358.55
			15	358.55
			15	358.55
19/09/2025	15:09:08.090	3		358.45
			3	358.45
			3	358.45
19/09/2025	15:07:38.518	22		358.55
			22	358.55
			22	358.55
19/09/2025	15:07:03.597	20		358.40
			20	358.40
			20	358.40
19/09/2025	15:06:06.527	3		358.05
			3	358.05
			3	358.05
19/09/2025	15:05:43.910	7		357.90
			7	357.90
			7	357.90
19/09/2025	15:05:28.509	1		358.00
			1	358.00
			1	358.00
19/09/2025	15:04:32.806	1		357.80
			1	357.80
			1	357.80
19/09/2025	15:03:51.110	35		357.70
			35	357.70
			35	357.70
19/09/2025	15:02:23.153	1		358.40
			1	358.40
			1	358.40
19/09/2025	15:02:20.671	8		358.40
			8	358.40
			8	358.40
19/09/2025	15:00:35.241	9		358.85
			9	358.85
			9	358.85
19/09/2025	15:00:30.866	1		358.95
			1	358.95
			1	358.95
19/09/2025	14:59:33.472	4		359.00
			4	359.00
			4	359.00
19/09/2025	14:59:17.618	5		358.80
			5	358.80
			5	358.80
19/09/2025	14:58:13.781	28		359.00
			28	359.00
			28	359.00
19/09/2025	14:57:59.418	20		358.75
			20	358.75
			20	358.75
19/09/2025	14:57:13.960	1		358.75
			1	358.75
			1	358.75
19/09/2025	14:56:58.102	156		359.00
			156	359.00
			156	359.00
19/09/2025	14:55:58.323	4		358.80
			4	358.80
			4	358.80
19/09/2025	14:55:10.516	100		359.05
			100	359.05
			100	359.05
19/09/2025	14:54:10.176	3		359.10
			3	359.10
			3	359.10
19/09/2025	14:52:58.573	6		358.75
			6	358.75
			6	358.75
19/09/2025	14:46:41.507	9		358.80
			9	358.80
			9	358.80
19/09/2025	14:43:51.482	4		358.95
			4	358.95
			4	358.95
19/09/2025	14:41:40.641	60		359.10
			60	359.10
			60	359.10
19/09/2025	14:39:28.632	1		359.20
			1	359.20
			1	359.20
19/09/2025	14:38:56.933	1		358.90
			1	358.90
			1	358.90
19/09/2025	14:37:57.916	55		358.75
			55	358.75
			55	358.75
19/09/2025	14:37:57.862	1		358.75
			1	358.75
			1	358.75
19/09/2025	14:37:22.549	3		358.85
			3	358.85
			3	358.85
19/09/2025	14:37:09.958	30		359.00
			30	359.00
			30	359.00
19/09/2025	14:36:56.276	2		359.00
			2	359.00
			2	359.00
19/09/2025	14:33:15.983	15		359.20
			15	359.20
			15	359.20
19/09/2025	14:32:52.333	6		359.45
			6	359.45
			6	359.45
19/09/2025	14:32:23.146	1		359.25
			1	359.25
			1	359.25
19/09/2025	14:30:55.109	30		359.35
			30	359.35
			30	359.35
19/09/2025	14:30:54.371	10		359.35
			10	359.35
			10	359.35
19/09/2025	14:30:30.050	1		359.20
			1	359.20
			1	359.20
19/09/2025	14:30:16.397	20		359.20
			20	359.20
			20	359.20
19/09/2025	14:30:07.533	60		359.35
			60	359.35
			60	359.35
19/09/2025	14:29:13.251	2		359.35
			2	359.35
			2	359.35
19/09/2025	14:27:34.521	4		359.00
			4	359.00
			4	359.00
19/09/2025	14:25:48.761	7		359.15
			7	359.15
			7	359.15
19/09/2025	14:25:45.093	3		359.15
			3	359.15
			3	359.15
19/09/2025	14:24:41.393	40		359.10
			40	359.10
			40	359.10
19/09/2025	14:24:10.861	1		359.00
			1	359.00
			1	359.00
19/09/2025	14:22:41.504	5		358.90
			5	358.90
			5	358.90
19/09/2025	14:22:34.921	3		358.70
			3	358.70
			3	358.70
19/09/2025	14:22:15.794	1		358.70
			1	358.70
			1	358.70
19/09/2025	14:21:35.650	150		358.85
			150	358.85
			150	358.85
19/09/2025	14:20:38.031	6		358.65
			6	358.65
			6	358.65
19/09/2025	14:20:20.014	1		358.85
			1	358.85
			1	358.85
19/09/2025	14:19:51.117	5		358.95
			5	358.95
			5	358.95
19/09/2025	14:18:53.920	1		358.65
			1	358.65
			1	358.65
19/09/2025	14:18:53.852	2		358.65
			2	358.65
			2	358.65
19/09/2025	14:18:44.493	1		358.90
			1	358.90
			1	358.90
19/09/2025	14:18:13.006	1		358.85
			1	358.85
			1	358.85
19/09/2025	14:17:57.682	10		358.55
			10	358.55
			10	358.55
19/09/2025	14:17:26.945	4		358.20
			4	358.20
			4	358.20
19/09/2025	14:17:02.543	4		358.35
			4	358.35
			4	358.35
19/09/2025	14:15:22.209	30		358.15
			30	358.15
			30	358.15
19/09/2025	14:15:18.827	3		358.15
			3	358.15
			3	358.15
19/09/2025	14:14:47.826	3		358.55
			3	358.55
			3	358.55
19/09/2025	14:14:05.059	6		358.70
			6	358.70
			6	358.70
19/09/2025	14:14:02.998	3		358.70
			3	358.70
			3	358.70
19/09/2025	14:13:46.447	2		358.75
			2	358.75
			2	358.75
19/09/2025	14:13:40.815	6		358.80
			6	358.80
			6	358.80
19/09/2025	14:12:47.096	1		358.80
			1	358.80
			1	358.80
19/09/2025	14:12:45.793	200		358.55
			200	358.55
			200	358.55
19/09/2025	14:12:12.521	10		358.75
			10	358.75
			10	358.75
19/09/2025	14:10:08.947	1		357.85
			1	357.85
			1	357.85
19/09/2025	14:09:36.494	500		358.00
			500	358.00
			500	358.00
19/09/2025	14:09:12.948	5		358.05
			5	358.05
			5	358.05
19/09/2025	14:08:45.389	240		358.05
			240	358.05
			240	358.05
19/09/2025	14:07:45.450	100		358.05
			100	358.05
			100	358.05
19/09/2025	14:07:44.186	100		358.05
			100	358.05
			100	358.05
19/09/2025	14:07:04.331	20		357.85
			20	357.85
			20	357.85
19/09/2025	14:05:52.481	56		358.20
			56	358.20
			56	358.20
19/09/2025	14:05:40.175	5		357.95
			5	357.95
			5	357.95
19/09/2025	14:05:32.083	5		357.95
			5	357.95
			5	357.95
19/09/2025	14:03:13.598	50		357.95
			50	357.95
			50	357.95
19/09/2025	14:00:51.177	2		358.25
			2	358.25
			2	358.25
19/09/2025	13:57:25.038	15		358.00
			15	358.00
			15	358.00
19/09/2025	13:56:41.243	139		357.70
			139	357.70
			139	357.70
19/09/2025	13:56:22.431	1		357.65
			1	357.65
			1	357.65
19/09/2025	13:54:45.728	3		357.45
			3	357.45
			3	357.45
19/09/2025	13:53:40.029	1		357.65
			1	357.65
			1	357.65
19/09/2025	13:51:56.772	2		357.55
			2	357.55
			2	357.55
19/09/2025	13:51:30.875	60		357.30
			60	357.30
			60	357.30
19/09/2025	13:50:52.053	200		357.20
			200	357.20
			200	357.20
19/09/2025	13:50:18.155	85		357.15
			85	357.15
			85	357.15
19/09/2025	13:50:15.276	2		357.15
			2	357.15
			2	357.15
19/09/2025	13:49:48.338	4		357.20
			4	357.20
			4	357.20
19/09/2025	13:48:11.984	35		356.80
			35	356.80
			35	356.80
19/09/2025	13:46:23.412	9		356.55
			9	356.55
			9	356.55
19/09/2025	13:46:01.776	2		356.45
			2	356.45
			2	356.45
19/09/2025	13:45:25.041	137		356.70
			137	356.70
			137	356.70
19/09/2025	13:44:50.728	1		356.65
			1	356.65
			1	356.65
19/09/2025	13:41:00.513	28		356.55
			28	356.55
			28	356.55
19/09/2025	13:40:25.636	2		356.65
			2	356.65
			2	356.65
19/09/2025	13:37:39.001	20		356.60
			20	356.60
			20	356.60
19/09/2025	13:37:29.623	10		356.60
			10	356.60
			10	356.60
19/09/2025	13:36:06.869	40		356.60
			40	356.60
			40	356.60
19/09/2025	13:35:07.751	4		356.75
			4	356.75
			4	356.75
19/09/2025	13:34:42.691	1		356.65
			1	356.65
			1	356.65
19/09/2025	13:33:29.320	1		356.60
			1	356.60
			1	356.60
19/09/2025	13:31:07.024	55		356.75
			55	356.75
			55	356.75
19/09/2025	13:26:45.860	66		356.75
			66	356.75
			66	356.75
19/09/2025	13:26:09.307	3		356.55
			3	356.55
			3	356.55
19/09/2025	13:26:04.671	2		356.55
			2	356.55
			2	356.55
19/09/2025	13:25:49.069	1		356.65
			1	356.65
			1	356.65
19/09/2025	13:24:23.126	14		355.80
			14	355.80
			14	355.80
19/09/2025	13:24:23.026	104		356.00
			104	356.00
			100	356.00
			4	356.00
19/09/2025	13:24:10.737	47		356.15
			47	356.15
			47	356.15
19/09/2025	13:23:19.854	7		356.45
			7	356.45
			7	356.45
19/09/2025	13:22:22.763	139		356.60
			139	356.60
			139	356.60
19/09/2025	13:21:59.116	6		356.70
			6	356.70
			6	356.70
19/09/2025	13:21:38.142	200		356.75
			200	356.75
			200	356.75
19/09/2025	13:20:08.947	1		356.70
			1	356.70
			1	356.70
19/09/2025	13:19:02.422	10		356.95
			10	356.95
			10	356.95
19/09/2025	13:18:44.889	3		357.00
			3	357.00
			3	357.00
19/09/2025	13:18:34.829	1		357.05
			1	357.05
			1	357.05
19/09/2025	13:18:20.083	2		357.05
			2	357.05
			2	357.05
19/09/2025	13:17:30.892	25		356.90
			25	356.90
			25	356.90
19/09/2025	13:17:30.827	11		356.90
			11	356.90
			11	356.90
19/09/2025	13:17:09.906	300		357.40
			300	357.40
			300	357.40
19/09/2025	13:16:08.348	300		357.55
			300	357.55
			300	357.55
19/09/2025	13:15:34.024	1		357.30
			1	357.30
			1	357.30
19/09/2025	13:15:32.463	14		357.55
			14	357.55
			14	357.55
19/09/2025	13:14:47.306	10		357.50
			10	357.50
			10	357.50
19/09/2025	13:12:45.066	2		357.30
			2	357.30
			2	357.30
19/09/2025	13:07:52.243	2		357.70
			2	357.70
			2	357.70
19/09/2025	13:03:34.018	14		358.00
			14	358.00
			14	358.00
19/09/2025	13:03:03.276	1		357.95
			1	357.95
			1	357.95
19/09/2025	13:02:42.531	14		357.70
			14	357.70
			14	357.70
19/09/2025	13:00:44.141	40		357.75
			40	357.75
			40	357.75
19/09/2025	13:00:22.709	25		358.15
			25	358.15
			25	358.15
19/09/2025	12:59:59.577	3		358.30
			3	358.30
			3	358.30
19/09/2025	12:57:28.167	8		358.30
			8	358.30
			8	358.30
19/09/2025	12:57:06.923	3		358.35
			3	358.35
			3	358.35
19/09/2025	12:56:22.120	5		358.40
			5	358.40
			5	358.40
19/09/2025	12:53:00.071	10		358.55
			10	358.55
			10	358.55
19/09/2025	12:52:15.160	1		358.50
			1	358.50
			1	358.50
19/09/2025	12:51:30.354	60		358.50
			60	358.50
			60	358.50
19/09/2025	12:50:21.663	50		358.60
			50	358.60
			50	358.60
19/09/2025	12:50:01.334	10		358.45
			10	358.45
			10	358.45
19/09/2025	12:49:25.348	10		358.40
			10	358.40
			10	358.40
19/09/2025	12:49:20.754	8		358.40
			8	358.40
			8	358.40
19/09/2025	12:48:52.862	10		358.40
			10	358.40
			10	358.40
19/09/2025	12:46:33.598	1		358.85
			1	358.85
			1	358.85
19/09/2025	12:46:01.791	1		358.70
			1	358.70
			1	358.70
19/09/2025	12:45:14.497	1		358.40
			1	358.40
			1	358.40
19/09/2025	12:44:22.218	4		358.60
			4	358.60
			4	358.60
19/09/2025	12:41:16.003	1		359.05
			1	359.05
			1	359.05
19/09/2025	12:40:16.535	1		358.85
			1	358.85
			1	358.85
19/09/2025	12:39:41.467	1		358.70
			1	358.70
			1	358.70
19/09/2025	12:36:50.993	3		358.95
			3	358.95
			3	358.95
19/09/2025	12:36:46.766	25		359.00
			25	359.00
			25	359.00
19/09/2025	12:36:09.965	2		358.95
			2	358.95
			2	358.95
19/09/2025	12:35:11.035	10		358.80
			10	358.80
			10	358.80
19/09/2025	12:31:37.617	13		358.60
			13	358.60
			13	358.60
19/09/2025	12:31:16.025	228		358.70
			228	358.70
			228	358.70
19/09/2025	12:31:10.906	3		358.70
			3	358.70
			3	358.70
19/09/2025	12:30:51.585	1		359.00
			1	359.00
			1	359.00
19/09/2025	12:29:50.995	1		358.75
			1	358.75
			1	358.75
19/09/2025	12:29:34.677	100		358.30
			100	358.30
			100	358.30
19/09/2025	12:29:06.165	69		358.70
			69	358.70
			69	358.70
19/09/2025	12:28:39.897	2		358.45
			2	358.45
			2	358.45
19/09/2025	12:26:46.859	3		358.65
			3	358.65
			3	358.65
19/09/2025	12:25:01.430	100		358.65
			100	358.65
			100	358.65
19/09/2025	12:22:42.314	1		359.05
			1	359.05
			1	359.05
19/09/2025	12:22:30.746	1		359.05
			1	359.05
			1	359.05
19/09/2025	12:21:49.684	1		358.85
			1	358.85
			1	358.85
19/09/2025	12:21:28.562	25		359.10
			25	359.10
			25	359.10
19/09/2025	12:21:09.979	10		359.15
			10	359.15
			10	359.15
19/09/2025	12:20:32.751	6		359.35
			6	359.35
			6	359.35
19/09/2025	12:19:58.670	264		359.10
			264	359.10
			264	359.10
19/09/2025	12:19:11.630	16		359.00
			15	359.00
			16	359.00
			1	359.00
19/09/2025	12:19:06.216	2		358.90
			2	358.90
			2	358.90
19/09/2025	12:18:45.064	50		358.90
			50	358.90
			50	358.90
19/09/2025	12:18:16.345	6		358.95
			6	358.95
			6	358.95
19/09/2025	12:16:52.399	2		358.90
			2	358.90
			2	358.90
19/09/2025	12:16:40.807	2		358.95
			2	358.95
			2	358.95
19/09/2025	12:15:11.319	1		358.80
			1	358.80
			1	358.80
19/09/2025	12:14:54.976	1		358.75
			1	358.75
			1	358.75
19/09/2025	12:14:40.028	1		358.75
			1	358.75
			1	358.75
19/09/2025	12:13:53.727	1		358.40
			1	358.40
			1	358.40
19/09/2025	12:08:37.666	5		358.30
			5	358.30
			5	358.30
19/09/2025	12:06:36.355	10		358.25
			10	358.25
			10	358.25
19/09/2025	12:06:23.513	138		358.35
			138	358.35
			138	358.35
19/09/2025	12:05:30.559	28		358.35
			28	358.35
			28	358.35
19/09/2025	12:05:29.095	2		358.25
			2	358.25
			2	358.25
19/09/2025	12:05:06.000	137		358.30
			137	358.30
			137	358.30
19/09/2025	12:04:25.052	1		358.30
			1	358.30
			1	358.30
19/09/2025	12:03:44.753	28		358.35
			28	358.35
			28	358.35
19/09/2025	12:02:14.111	6		358.45
			6	358.45
			6	358.45
19/09/2025	12:00:50.027	15		358.60
			15	358.60
			15	358.60
19/09/2025	12:00:45.533	50		358.60
			50	358.60
			50	358.60
19/09/2025	12:00:30.742	1		358.70
			1	358.70
			1	358.70
19/09/2025	11:59:53.238	30		358.50
			30	358.50
			30	358.50
19/09/2025	11:58:11.515	5		358.35
			5	358.35
			5	358.35
19/09/2025	11:57:29.709	1		358.50
			1	358.50
			1	358.50
19/09/2025	11:56:59.514	1		358.55
			1	358.55
			1	358.55
19/09/2025	11:56:46.140	180		358.55
			180	358.55
			180	358.55
19/09/2025	11:56:36.056	2		358.55
			2	358.55
			2	358.55
19/09/2025	11:55:53.203	1		358.35
			1	358.35
			1	358.35
19/09/2025	11:55:52.224	10		358.35
			10	358.35
			10	358.35
19/09/2025	11:55:07.027	1		358.30
			1	358.30
			1	358.30
19/09/2025	11:55:06.945	90		358.30
			90	358.30
			90	358.30
19/09/2025	11:54:46.363	38		358.40
			38	358.40
			38	358.40
19/09/2025	11:54:42.870	37		358.40
			37	358.40
			37	358.40
19/09/2025	11:52:38.365	2		358.55
			2	358.55
			2	358.55
19/09/2025	11:52:21.515	1		358.40
			1	358.40
			1	358.40
19/09/2025	11:51:17.346	6		358.55
			6	358.55
			6	358.55
19/09/2025	11:50:15.194	1		358.65
			1	358.65
			1	358.65
19/09/2025	11:45:59.861	84		358.55
			84	358.55
			84	358.55
19/09/2025	11:45:46.112	1		358.55
			1	358.55
			1	358.55
19/09/2025	11:45:41.711	4		358.55
			4	358.55
			4	358.55
19/09/2025	11:44:33.241	4		358.60
			4	358.60
			4	358.60
19/09/2025	11:44:30.256	9		358.35
			9	358.35
			9	358.35
19/09/2025	11:44:28.564	5		358.50
			5	358.50
			5	358.50
19/09/2025	11:44:22.576	3		358.55
			3	358.55
			3	358.55
19/09/2025	11:44:20.053	15		358.55
			15	358.55
			15	358.55
19/09/2025	11:44:13.214	1		358.60
			1	358.60
			1	358.60
19/09/2025	11:42:44.732	2		358.55
			2	358.55
			2	358.55

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: 1 923.50
Ask: 1 924.50
Volume: 25 019
+0.39%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 15:46:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice