Tradegate Exchange

Tesla Inc.

530

451

402.15

Date	Time	Volume	Order Volume	Price
16/12/2025	13:45:27.009	20		402.15
			20	402.15
			20	402.15
16/12/2025	13:45:19.515	10		402.30
			10	402.30
			10	402.30
16/12/2025	13:43:10.146	2		402.10
			2	402.10
			2	402.10
16/12/2025	13:41:42.867	1		401.90
			1	401.90
			1	401.90
16/12/2025	13:38:13.394	138		402.15
			138	402.15
			138	402.15
16/12/2025	13:37:34.538	50		402.00
			50	402.00
			50	402.00
16/12/2025	13:37:05.573	1		402.05
			1	402.05
			1	402.05
16/12/2025	13:36:33.712	12		401.80
			12	401.80
			12	401.80
16/12/2025	13:35:18.106	1		401.95
			1	401.95
			1	401.95
16/12/2025	13:35:01.805	1		401.70
			1	401.70
			1	401.70
16/12/2025	13:34:18.825	6		401.70
			6	401.70
			6	401.70
16/12/2025	13:33:39.482	2		401.85
			2	401.85
			2	401.85
16/12/2025	13:32:46.735	1		401.55
			1	401.55
			1	401.55
16/12/2025	13:28:46.468	18		401.45
			18	401.45
			18	401.45
16/12/2025	13:26:52.841	3		401.50
			3	401.50
			3	401.50
16/12/2025	13:26:19.491	20		401.55
			20	401.55
			20	401.55
16/12/2025	13:25:40.965	15		401.40
			15	401.40
			15	401.40
16/12/2025	13:25:27.987	3		401.45
			3	401.45
			3	401.45
16/12/2025	13:24:02.721	1		401.60
			1	401.60
			1	401.60
16/12/2025	13:23:55.048	150		401.80
			150	401.80
			150	401.80
16/12/2025	13:22:50.224	5		401.80
			5	401.80
			5	401.80
16/12/2025	13:21:30.398	3		401.95
			3	401.95
			3	401.95
16/12/2025	13:19:30.808	40		402.05
			21	402.05
			2	402.05
			40	402.05
			3	402.05
			14	402.05
16/12/2025	13:19:12.899	2		401.95
			2	401.95
			2	401.95
16/12/2025	13:18:22.923	30		401.80
			30	401.80
			30	401.80
16/12/2025	13:10:11.971	10		401.30
			10	401.30
			10	401.30
16/12/2025	13:08:42.733	2		401.30
			2	401.30
			2	401.30
16/12/2025	13:03:59.810	60		401.35
			60	401.35
			60	401.35
16/12/2025	13:03:32.698	10		401.30
			10	401.30
			10	401.30
16/12/2025	13:02:09.714	25		401.15
			25	401.15
			25	401.15
16/12/2025	13:00:46.901	5		401.35
			5	401.35
			5	401.35
16/12/2025	13:00:38.041	300		401.35
			300	401.35
			300	401.35
16/12/2025	13:00:01.398	1		401.20
			1	401.20
			1	401.20
16/12/2025	12:59:29.391	10		401.50
			10	401.50
			10	401.50
16/12/2025	12:58:21.014	6		401.35
			6	401.35
			6	401.35
16/12/2025	12:57:49.681	5		401.35
			5	401.35
			5	401.35
16/12/2025	12:56:55.057	10		401.55
			10	401.55
			10	401.55
16/12/2025	12:54:51.199	500		401.60
			500	401.60
			500	401.60
16/12/2025	12:54:47.857	500		401.60
			500	401.60
			500	401.60
16/12/2025	12:54:25.020	6 640		401.55
			500	401.55
			500	401.55
			1	401.55
			300	401.55
			6 640	401.55
			5 339	401.55
16/12/2025	12:53:09.348	500		401.50
			500	401.50
			500	401.50
16/12/2025	12:52:55.225	800		401.50
			300	401.50
			500	401.50
			800	401.50
16/12/2025	12:52:29.992	300		401.45
			300	401.45
			300	401.45
16/12/2025	12:52:27.375	15		401.45
			15	401.45
			15	401.45
16/12/2025	12:52:26.773	15		401.45
			15	401.45
			15	401.45
16/12/2025	12:50:21.581	3		401.20
			3	401.20
			3	401.20
16/12/2025	12:47:22.802	300		401.45
			300	401.45
			300	401.45
16/12/2025	12:47:05.060	20		401.45
			20	401.45
			20	401.45
16/12/2025	12:46:52.382	90		401.45
			90	401.45
			90	401.45
16/12/2025	12:46:38.299	200		401.45
			200	401.45
			200	401.45
16/12/2025	12:46:37.799	15		401.45
			15	401.45
			15	401.45
16/12/2025	12:45:54.874	15		401.45
			15	401.45
			15	401.45
16/12/2025	12:45:09.818	300		401.25
			300	401.25
			300	401.25
16/12/2025	12:43:25.693	10		401.20
			10	401.20
			10	401.20
16/12/2025	12:42:38.778	300		401.50
			300	401.50
			300	401.50
16/12/2025	12:40:29.314	2		401.45
			2	401.45
			2	401.45
16/12/2025	12:40:13.108	160		401.50
			160	401.50
			160	401.50
16/12/2025	12:35:02.799	1		401.20
			1	401.20
			1	401.20
16/12/2025	12:34:37.750	10		401.00
			10	401.00
			10	401.00
16/12/2025	12:31:54.297	9		401.20
			9	401.20
			9	401.20
16/12/2025	12:30:42.943	5		401.00
			5	401.00
			5	401.00
16/12/2025	12:29:51.471	10		400.65
			10	400.65
			10	400.65
16/12/2025	12:28:40.950	35		400.80
			35	400.80
			35	400.80
16/12/2025	12:26:05.162	1		400.50
			1	400.50
			1	400.50
16/12/2025	12:24:38.385	50		400.65
			50	400.65
			50	400.65
16/12/2025	12:21:18.746	10		400.80
			10	400.80
			10	400.80
16/12/2025	12:20:02.160	2		401.00
			2	401.00
			2	401.00
16/12/2025	12:16:28.895	8		400.55
			8	400.55
			8	400.55
16/12/2025	12:14:14.952	50		400.50
			50	400.50
			50	400.50
16/12/2025	12:14:10.234	1		400.55
			1	400.55
			1	400.55
16/12/2025	12:10:50.928	29		400.65
			29	400.65
			29	400.65
16/12/2025	12:08:10.375	15		400.55
			15	400.55
			15	400.55
16/12/2025	12:08:02.766	75		400.55
			75	400.55
			75	400.55
16/12/2025	12:07:16.768	1		400.40
			1	400.40
			1	400.40
16/12/2025	12:00:37.608	100		400.80
			100	400.80
			100	400.80
16/12/2025	12:00:29.408	4		400.60
			4	400.60
			4	400.60
16/12/2025	11:58:06.087	5		400.85
			5	400.85
			5	400.85
16/12/2025	11:56:30.401	20		400.55
			20	400.55
			20	400.55
16/12/2025	11:56:30.313	2		400.50
			2	400.50
			2	400.50
16/12/2025	11:55:40.576	24		400.55
			24	400.55
			24	400.55
16/12/2025	11:54:06.427	55		400.50
			55	400.50
			55	400.50
16/12/2025	11:53:37.626	2		400.75
			2	400.75
			2	400.75
16/12/2025	11:53:30.767	100		400.50
			100	400.50
			100	400.50
16/12/2025	11:53:25.764	300		400.50
			300	400.50
			300	400.50
16/12/2025	11:52:35.428	1		400.80
			1	400.80
			1	400.80
16/12/2025	11:51:31.592	65		400.90
			65	400.90
			65	400.90
16/12/2025	11:48:31.821	15		400.85
			9	400.85
			6	400.85
			15	400.85
16/12/2025	11:46:33.564	240		401.20
			240	401.20
			240	401.20
16/12/2025	11:45:18.819	4		401.25
			4	401.25
			4	401.25
16/12/2025	11:43:12.711	45		401.00
			45	401.00
			45	401.00
16/12/2025	11:43:10.634	1		401.25
			1	401.25
			1	401.25
16/12/2025	11:42:48.278	1		401.00
			1	401.00
			1	401.00
16/12/2025	11:42:36.748	2		401.25
			2	401.25
			2	401.25
16/12/2025	11:41:06.727	1		400.90
			1	400.90
			1	400.90
16/12/2025	11:38:57.417	226		401.20
			226	401.20
			226	401.20
16/12/2025	11:38:43.855	130		401.00
			120	401.00
			130	401.00
			10	401.00
16/12/2025	11:37:29.555	20		400.95
			5	400.95
			20	400.95
			15	400.95
16/12/2025	11:37:17.797	2		400.95
			2	400.95
			2	400.95
16/12/2025	11:36:26.403	1		400.80
			1	400.80
			1	400.80
16/12/2025	11:35:09.492	1		400.80
			1	400.80
			1	400.80
16/12/2025	11:34:34.055	3		400.70
			3	400.70
			3	400.70
16/12/2025	11:33:58.538	6		400.65
			6	400.65
			6	400.65
16/12/2025	11:33:48.018	2		400.85
			2	400.85
			2	400.85
16/12/2025	11:32:38.584	4		400.45
			4	400.45
			4	400.45
16/12/2025	11:29:59.593	1		400.60
			1	400.60
			1	400.60
16/12/2025	11:29:17.470	2		400.60
			2	400.60
			2	400.60
16/12/2025	11:29:14.162	3		400.55
			3	400.55
			3	400.55
16/12/2025	11:28:34.334	1		400.80
			1	400.80
			1	400.80
16/12/2025	11:28:26.742	10		400.85
			10	400.85
			10	400.85
16/12/2025	11:27:40.016	1		400.80
			1	400.80
			1	400.80
16/12/2025	11:27:39.815	25		400.50
			25	400.50
			25	400.50
16/12/2025	11:27:24.209	175		400.50
			175	400.50
			175	400.50
16/12/2025	11:27:22.901	1		400.50
			1	400.50
			1	400.50
16/12/2025	11:26:24.723	100		400.65
			100	400.65
			100	400.65
16/12/2025	11:22:41.686	45		400.05
			45	400.05
			45	400.05
16/12/2025	11:19:45.742	50		400.60
			50	400.60
			50	400.60
16/12/2025	11:17:35.893	110		399.85
			110	399.85
			110	399.85
16/12/2025	11:17:23.025	3		399.85
			3	399.85
			3	399.85
16/12/2025	11:16:52.217	4		400.05
			4	400.05
			4	400.05
16/12/2025	11:16:29.425	1		400.15
			1	400.15
			1	400.15
16/12/2025	11:14:14.838	2		400.00
			2	400.00
			2	400.00
16/12/2025	11:14:14.428	22		399.95
			22	399.95
			22	399.95
16/12/2025	11:13:18.548	100		399.70
			100	399.70
			100	399.70
16/12/2025	11:13:03.757	25		399.65
			25	399.65
			25	399.65
16/12/2025	11:12:11.668	12		399.40
			12	399.40
			12	399.40
16/12/2025	11:10:22.260	1		399.65
			1	399.65
			1	399.65
16/12/2025	11:09:36.348	1		399.80
			1	399.80
			1	399.80
16/12/2025	11:08:07.620	5		399.65
			5	399.65
			5	399.65
16/12/2025	11:07:28.429	10		399.40
			10	399.40
			10	399.40
16/12/2025	11:06:19.398	42		399.20
			42	399.20
			42	399.20
16/12/2025	11:05:39.955	3		399.30
			3	399.30
			3	399.30
16/12/2025	11:05:27.894	72		399.25
			72	399.25
			72	399.25
16/12/2025	11:05:22.602	4		399.40
			4	399.40
			4	399.40
16/12/2025	11:03:51.100	13		398.80
			13	398.80
			13	398.80
16/12/2025	11:03:02.583	10		399.15
			10	399.15
			10	399.15
16/12/2025	11:01:13.829	260		398.85
			260	398.85
			260	398.85
16/12/2025	11:00:45.761	14		398.85
			14	398.85
			14	398.85
16/12/2025	11:00:18.777	3		398.90
			3	398.90
			3	398.90
16/12/2025	11:00:17.474	9		398.90
			9	398.90
			9	398.90
16/12/2025	10:59:30.169	139		398.95
			139	398.95
			139	398.95
16/12/2025	10:58:03.787	1		398.80
			1	398.80
			1	398.80
16/12/2025	10:58:00.451	22		398.80
			22	398.80
			22	398.80
16/12/2025	10:57:17.888	50		398.85
			50	398.85
			50	398.85
16/12/2025	10:56:06.581	18		398.80
			10	398.80
			18	398.80
			8	398.80
16/12/2025	10:55:39.592	2		399.00
			2	399.00
			2	399.00
16/12/2025	10:54:28.622	5		399.05
			5	399.05
			5	399.05
16/12/2025	10:51:54.304	11		399.05
			11	399.05
			11	399.05
16/12/2025	10:51:14.668	130		399.00
			30	399.00
			130	399.00
			100	399.00
16/12/2025	10:50:59.059	3		398.85
			3	398.85
			3	398.85
16/12/2025	10:50:34.122	120		399.45
			120	399.45
			120	399.45
16/12/2025	10:46:46.113	84		399.70
			84	399.70
			84	399.70
16/12/2025	10:46:40.667	3		399.90
			3	399.90
			3	399.90
16/12/2025	10:46:28.523	70		399.85
			70	399.85
			70	399.85
16/12/2025	10:43:51.862	1		400.15
			1	400.15
			1	400.15
16/12/2025	10:43:41.547	6		400.20
			6	400.20
			6	400.20
16/12/2025	10:41:33.848	4		400.30
			4	400.30
			4	400.30
16/12/2025	10:40:28.229	10		400.30
			10	400.30
			10	400.30
16/12/2025	10:40:18.382	6		400.50
			6	400.50
			6	400.50
16/12/2025	10:39:48.342	21		400.70
			21	400.70
			21	400.70
16/12/2025	10:34:52.234	5		400.80
			5	400.80
			5	400.80
16/12/2025	10:31:14.217	1		400.85
			1	400.85
			1	400.85
16/12/2025	10:30:07.528	2		400.55
			2	400.55
			2	400.55
16/12/2025	10:27:21.635	2		400.50
			2	400.50
			2	400.50
16/12/2025	10:27:13.541	2		400.50
			2	400.50
			2	400.50
16/12/2025	10:25:33.260	3		400.55
			3	400.55
			3	400.55
16/12/2025	10:20:54.568	5		400.85
			5	400.85
			5	400.85
16/12/2025	10:19:52.579	25		400.60
			25	400.60
			25	400.60
16/12/2025	10:17:58.822	24		400.85
			24	400.85
			24	400.85
16/12/2025	10:17:58.455	1		400.80
			1	400.80
			1	400.80
16/12/2025	10:17:54.187	10		400.85
			10	400.85
			10	400.85
16/12/2025	10:16:52.440	19		400.45
			19	400.45
			19	400.45
16/12/2025	10:16:12.783	1		400.60
			1	400.60
			1	400.60
16/12/2025	10:16:06.570	10		400.60
			10	400.60
			10	400.60
16/12/2025	10:15:06.151	4		400.90
			4	400.90
			4	400.90
16/12/2025	10:13:41.577	10		400.75
			10	400.75
			10	400.75
16/12/2025	10:13:32.846	20		401.05
			20	401.05
			20	401.05
16/12/2025	10:13:21.593	4		400.60
			4	400.60
			4	400.60
16/12/2025	10:13:09.403	1		401.05
			1	401.05
			1	401.05
16/12/2025	10:12:36.089	1		400.55
			1	400.55
			1	400.55
16/12/2025	10:11:31.176	2		400.35
			2	400.35
			2	400.35
16/12/2025	10:11:25.955	10		400.65
			10	400.65
			10	400.65
16/12/2025	10:10:52.718	2		400.55
			2	400.55
			2	400.55
16/12/2025	10:08:44.557	5		401.00
			5	401.00
			5	401.00
16/12/2025	10:07:18.253	25		400.95
			25	400.95
			25	400.95
16/12/2025	10:06:57.905	1		400.75
			1	400.75
			1	400.75
16/12/2025	10:05:18.807	30		401.05
			30	401.05
			30	401.05
16/12/2025	10:05:04.580	15		401.00
			15	401.00
			15	401.00
16/12/2025	10:04:56.912	2		400.95
			2	400.95
			2	400.95
16/12/2025	10:04:11.626	5		400.90
			5	400.90
			5	400.90
16/12/2025	10:03:57.235	2		400.70
			2	400.70
			2	400.70
16/12/2025	10:03:20.718	5		400.95
			5	400.95
			5	400.95
16/12/2025	10:01:40.275	1		400.25
			1	400.25
			1	400.25
16/12/2025	10:01:09.985	151		400.35
			151	400.35
			151	400.35
16/12/2025	10:00:50.529	15		400.45
			15	400.45
			15	400.45
16/12/2025	10:00:34.831	359		400.70
			359	400.70
			359	400.70
16/12/2025	10:00:26.260	300		400.70
			300	400.70
			300	400.70
16/12/2025	10:00:00.129	90		400.65
			90	400.65
			90	400.65
16/12/2025	09:59:33.624	300		400.70
			300	400.70
			300	400.70
16/12/2025	09:59:26.840	5		400.65
			5	400.65
			5	400.65
16/12/2025	09:58:37.472	40		400.70
			40	400.70
			40	400.70
16/12/2025	09:58:29.381	5		400.60
			5	400.60
			5	400.60
16/12/2025	09:57:00.386	1		400.35
			1	400.35
			1	400.35
16/12/2025	09:56:21.794	70		400.85
			70	400.85
			70	400.85
16/12/2025	09:56:18.771	1		400.85
			1	400.85
			1	400.85
16/12/2025	09:53:21.489	75		400.55
			75	400.55
			75	400.55
16/12/2025	09:51:08.768	1		401.20
			1	401.20
			1	401.20
16/12/2025	09:50:59.863	30		400.00
			30	400.00
			30	400.00
16/12/2025	09:50:57.794	50		401.05
			50	401.05
			50	401.05
16/12/2025	09:50:51.057	6		400.95
			6	400.95
			6	400.95
16/12/2025	09:50:50.959	40		400.95
			40	400.95
			40	400.95
16/12/2025	09:50:50.612	50		400.95
			49	400.95
			1	400.95
			50	400.95
16/12/2025	09:50:45.530	300		400.95
			300	400.95
			300	400.95
16/12/2025	09:50:45.429	40		400.95
			40	400.95
			40	400.95
16/12/2025	09:50:36.116	10		401.05
			10	401.05
			10	401.05
16/12/2025	09:50:16.425	1		401.05
			1	401.05
			1	401.05
16/12/2025	09:50:12.259	1		401.05
			1	401.05
			1	401.05
16/12/2025	09:50:11.421	2		401.05
			2	401.05
			2	401.05
16/12/2025	09:49:42.687	15		401.05
			15	401.05
			15	401.05
16/12/2025	09:48:56.438	4		401.05
			4	401.05
			4	401.05
16/12/2025	09:48:39.555	1		401.45
			1	401.45
			1	401.45
16/12/2025	09:48:04.451	1		401.10
			1	401.10
			1	401.10
16/12/2025	09:45:13.674	80		401.35
			80	401.35
			80	401.35
16/12/2025	09:44:22.496	3		401.75
			3	401.75
			3	401.75
16/12/2025	09:43:01.498	1		401.45
			1	401.45
			1	401.45
16/12/2025	09:42:34.642	4		401.65
			4	401.65
			4	401.65
16/12/2025	09:40:55.502	13		401.35
			13	401.35
			13	401.35
16/12/2025	09:39:25.265	14		401.15
			14	401.15
			14	401.15
16/12/2025	09:38:53.021	100		401.60
			100	401.60
			100	401.60
16/12/2025	09:37:49.980	10		401.20
			10	401.20
			10	401.20
16/12/2025	09:37:18.567	5		401.60
			5	401.60
			5	401.60
16/12/2025	09:36:41.143	1		401.60
			1	401.60
			1	401.60
16/12/2025	09:36:31.699	75		401.60
			75	401.60
			75	401.60
16/12/2025	09:36:05.531	1		401.20
			1	401.20
			1	401.20
16/12/2025	09:35:27.014	1		401.10
			1	401.10
			1	401.10
16/12/2025	09:35:12.723	100		401.55
			100	401.55
			100	401.55
16/12/2025	09:34:38.445	4		401.50
			4	401.50
			4	401.50
16/12/2025	09:33:19.742	7		401.30
			7	401.30
			7	401.30
16/12/2025	09:33:10.840	110		401.40
			110	401.40
			110	401.40
16/12/2025	09:33:04.969	300		401.35
			300	401.35
			300	401.35
16/12/2025	09:31:59.487	30		401.35
			30	401.35
			30	401.35
16/12/2025	09:31:57.906	15		401.05
			15	401.05
			15	401.05
16/12/2025	09:31:20.275	3		401.55
			3	401.55
			3	401.55
16/12/2025	09:31:19.034	1		401.15
			1	401.15
			1	401.15
16/12/2025	09:31:17.376	70		401.00
			70	401.00
			70	401.00
16/12/2025	09:31:08.163	30		401.25
			30	401.25
			30	401.25
16/12/2025	09:30:29.700	10		401.60
			10	401.60
			10	401.60
16/12/2025	09:30:21.598	50		401.10
			50	401.10
			50	401.10
16/12/2025	09:28:41.596	15		401.30
			15	401.30
			15	401.30
16/12/2025	09:27:46.812	60		400.90
			60	400.90
			60	400.90
16/12/2025	09:27:32.622	1		401.05
			1	401.05
			1	401.05
16/12/2025	09:27:09.881	110		401.00
			110	401.00
			110	401.00
16/12/2025	09:26:48.030	136		400.95
			136	400.95
			136	400.95
16/12/2025	09:26:45.882	5		400.95
			5	400.95
			5	400.95
16/12/2025	09:26:42.790	250		400.95
			250	400.95
			250	400.95
16/12/2025	09:26:38.543	30		400.65
			30	400.65
			30	400.65
16/12/2025	09:26:03.205	11		400.60
			11	400.60
			11	400.60
16/12/2025	09:25:42.826	15		400.55
			15	400.55
			15	400.55
16/12/2025	09:25:30.438	3		400.50
			3	400.50
			3	400.50
16/12/2025	09:25:14.039	1		400.95
			1	400.95
			1	400.95
16/12/2025	09:23:54.989	10		400.40
			10	400.40
			10	400.40
16/12/2025	09:23:09.733	6		400.25
			6	400.25
			6	400.25
16/12/2025	09:22:48.987	1		400.35
			1	400.35
			1	400.35
16/12/2025	09:19:38.143	3		400.15
			3	400.15
			3	400.15
16/12/2025	09:19:38.095	30		400.15
			30	400.15
			30	400.15
16/12/2025	09:19:02.139	4		400.30
			4	400.30
			4	400.30
16/12/2025	09:18:39.550	1		400.15
			1	400.15
			1	400.15
16/12/2025	09:17:03.088	1		400.20
			1	400.20
			1	400.20
16/12/2025	09:16:53.878	8		400.20
			8	400.20
			8	400.20
16/12/2025	09:14:55.170	10		400.30
			10	400.30
			10	400.30
16/12/2025	09:14:44.237	50		401.15
			50	401.15
			50	401.15
16/12/2025	09:13:26.801	300		401.15
			300	401.15
			300	401.15
16/12/2025	09:12:24.820	24		400.50
			24	400.50
			24	400.50
16/12/2025	09:11:58.324	1		401.00
			1	401.00
			1	401.00
16/12/2025	09:11:50.312	120		400.80
			120	400.80
			120	400.80
16/12/2025	09:11:48.279	100		400.70
			6	400.70
			94	400.70
			50	400.70
			50	400.70
16/12/2025	09:11:38.091	10		400.60
			10	400.60
			10	400.60
16/12/2025	09:11:24.616	95		400.55
			95	400.55
			95	400.55
16/12/2025	09:11:15.466	223		400.55
			223	400.55
			223	400.55
16/12/2025	09:11:06.065	163		400.20
			163	400.20
			163	400.20
16/12/2025	09:10:52.546	41		400.55
			41	400.55
			41	400.55
16/12/2025	09:10:43.096	164		400.55
			164	400.55
			164	400.55
16/12/2025	09:10:21.110	20		400.55
			20	400.55
			20	400.55
16/12/2025	09:10:10.107	55		400.55
			55	400.55
			55	400.55
16/12/2025	09:09:48.094	1		400.55
			1	400.55
			1	400.55
16/12/2025	09:09:46.184	1		400.55
			1	400.55
			1	400.55
16/12/2025	09:09:14.536	20		400.55
			20	400.55
			20	400.55
16/12/2025	09:08:10.131	300		400.30
			300	400.30
			300	400.30
16/12/2025	09:07:02.164	12		400.20
			12	400.20
			11	400.20
			1	400.20
16/12/2025	09:04:41.447	81		399.95
			81	399.95
			81	399.95
16/12/2025	09:04:41.345	41		399.95
			41	399.95
			41	399.95
16/12/2025	09:04:40.927	87		399.95
			87	399.95
			87	399.95
16/12/2025	09:04:33.778	8		399.25
			8	399.25
			8	399.25
16/12/2025	09:04:32.489	45		399.95
			45	399.95
			45	399.95
16/12/2025	09:04:31.077	95		399.95
			95	399.95
			95	399.95
16/12/2025	09:04:05.254	250		399.80
			250	399.80
			250	399.80
16/12/2025	09:04:03.293	4		399.80
			4	399.80
			4	399.80
16/12/2025	09:03:29.976	2		399.80
			2	399.80
			2	399.80
16/12/2025	09:02:54.238	13		399.80
			13	399.80
			13	399.80
16/12/2025	09:02:29.260	3		399.25
			3	399.25
			3	399.25
16/12/2025	09:02:14.466	1		399.80
			1	399.80
			1	399.80
16/12/2025	09:00:58.291	10		399.25
			10	399.25
			10	399.25
16/12/2025	08:59:58.219	5		399.80
			5	399.80
			5	399.80
16/12/2025	08:59:45.128	39		399.25
			39	399.25
			39	399.25
16/12/2025	08:59:24.811	15		399.80
			15	399.80
			15	399.80
16/12/2025	08:57:25.335	6		399.05
			6	399.05
			6	399.05
16/12/2025	08:57:05.633	49		399.80
			49	399.80
			49	399.80
16/12/2025	08:56:53.037	2		399.05
			2	399.05
			2	399.05
16/12/2025	08:55:38.051	1		399.80
			1	399.80
			1	399.80
16/12/2025	08:55:12.334	2		399.05
			2	399.05
			2	399.05
16/12/2025	08:54:46.495	10		399.05
			10	399.05
			10	399.05
16/12/2025	08:54:45.339	11		399.05
			11	399.05
			11	399.05
16/12/2025	08:50:41.067	3		398.85
			3	398.85
			3	398.85
16/12/2025	08:50:33.180	1		399.50
			1	399.50
			1	399.50
16/12/2025	08:49:50.154	250		398.90
			250	398.90
			250	398.90
16/12/2025	08:49:47.639	14		398.90
			14	398.90
			14	398.90
16/12/2025	08:49:46.533	117		398.90
			117	398.90
			117	398.90
16/12/2025	08:49:45.930	1		398.90
			1	398.90
			1	398.90
16/12/2025	08:49:39.495	58		398.90
			58	398.90
			58	398.90
16/12/2025	08:49:35.974	5		398.90
			5	398.90
			5	398.90
16/12/2025	08:49:13.893	110		399.00
			110	399.00
			110	399.00
16/12/2025	08:49:07.759	50		399.20
			50	399.20
			50	399.20
16/12/2025	08:48:36.359	2		399.05
			2	399.05
			2	399.05
16/12/2025	08:47:58.789	4		399.05
			4	399.05
			4	399.05
16/12/2025	08:46:53.107	3		399.55
			3	399.55
			3	399.55
16/12/2025	08:46:42.058	1		399.55
			1	399.55
			1	399.55
16/12/2025	08:46:23.534	40		399.05
			40	399.05
			40	399.05
16/12/2025	08:45:53.812	15		398.85
			15	398.85
			15	398.85
16/12/2025	08:45:39.648	10		399.45
			10	399.45
			10	399.45

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: 1 496.00
Ask: 1 497.00
Volume: 51 998
-2.35%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 13:45:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice