Tradegate Exchange

Tesla Inc.

1828

1627

264.80

Date	Time	Volume	Order Volume	Price
09/05/2025	19:14:16.338	2		264.80
			2	264.80
			2	264.80
09/05/2025	19:14:06.838	1		264.90
			1	264.90
			1	264.90
09/05/2025	19:13:47.923	6		264.95
			6	264.95
			6	264.95
09/05/2025	19:13:13.064	25		264.75
			25	264.75
			25	264.75
09/05/2025	19:13:01.024	2		264.85
			2	264.85
			2	264.85
09/05/2025	19:12:38.459	10		265.25
			2	265.25
			4	265.25
			4	265.25
			10	265.25
09/05/2025	19:12:26.920	1		265.05
			1	265.05
			1	265.05
09/05/2025	19:11:00.893	2		264.70
			2	264.70
			2	264.70
09/05/2025	19:10:32.066	4		264.35
			4	264.35
			4	264.35
09/05/2025	19:09:02.078	1		263.95
			1	263.95
			1	263.95
09/05/2025	19:05:57.608	1		263.85
			1	263.85
			1	263.85
09/05/2025	19:05:03.236	929		264.00
			929	264.00
			929	264.00
09/05/2025	19:04:49.385	1		264.15
			1	264.15
			1	264.15
09/05/2025	19:04:49.268	1		264.15
			1	264.15
			1	264.15
09/05/2025	19:04:46.753	6		263.80
			6	263.80
			6	263.80
09/05/2025	19:04:20.387	1		264.00
			1	264.00
			1	264.00
09/05/2025	19:04:08.244	5		264.40
			5	264.40
			5	264.40
09/05/2025	19:03:59.565	1		264.30
			1	264.30
			1	264.30
09/05/2025	19:03:58.133	25		263.90
			25	263.90
			25	263.90
09/05/2025	19:02:42.581	100		263.95
			100	263.95
			100	263.95
09/05/2025	18:59:49.888	1		264.10
			1	264.10
			1	264.10
09/05/2025	18:59:31.036	2		263.65
			2	263.65
			2	263.65
09/05/2025	18:58:53.846	1		263.75
			1	263.75
			1	263.75
09/05/2025	18:58:18.847	24		263.70
			24	263.70
			24	263.70
09/05/2025	18:57:23.499	2		264.45
			2	264.45
			2	264.45
09/05/2025	18:56:51.094	20		264.00
			20	264.00
			20	264.00
09/05/2025	18:56:08.868	17		263.95
			17	263.95
			17	263.95
09/05/2025	18:55:05.851	3		264.45
			3	264.45
			3	264.45
09/05/2025	18:54:11.021	1		264.40
			1	264.40
			1	264.40
09/05/2025	18:53:22.237	10		264.55
			10	264.55
			10	264.55
09/05/2025	18:53:21.301	25		264.20
			25	264.20
			25	264.20
09/05/2025	18:51:37.617	4		264.75
			4	264.75
			4	264.75
09/05/2025	18:50:29.392	1		264.05
			1	264.05
			1	264.05
09/05/2025	18:49:03.298	15		264.55
			15	264.55
			15	264.55
09/05/2025	18:48:49.964	1		264.45
			1	264.45
			1	264.45
09/05/2025	18:48:40.997	4		264.95
			4	264.95
			4	264.95
09/05/2025	18:47:08.831	22		264.35
			22	264.35
			22	264.35
09/05/2025	18:44:32.418	16		264.80
			16	264.80
			16	264.80
09/05/2025	18:44:04.794	2		264.75
			2	264.75
			2	264.75
09/05/2025	18:41:11.652	4		264.20
			4	264.20
			4	264.20
09/05/2025	18:41:11.231	4		264.15
			4	264.15
			4	264.15
09/05/2025	18:38:26.303	1		264.70
			1	264.70
			1	264.70
09/05/2025	18:38:03.055	1		264.55
			1	264.55
			1	264.55
09/05/2025	18:37:44.231	55		264.75
			55	264.75
			55	264.75
09/05/2025	18:36:50.230	160		264.50
			160	264.50
			160	264.50
09/05/2025	18:36:24.395	5		264.00
			5	264.00
			5	264.00
09/05/2025	18:36:16.811	28		263.75
			28	263.75
			28	263.75
09/05/2025	18:35:20.558	50		263.60
			50	263.60
			50	263.60
09/05/2025	18:31:55.272	30		263.50
			30	263.50
			30	263.50
09/05/2025	18:29:59.636	4		263.30
			4	263.30
			4	263.30
09/05/2025	18:29:35.249	2		263.90
			2	263.90
			2	263.90
09/05/2025	18:29:34.122	16		263.85
			16	263.85
			16	263.85
09/05/2025	18:28:55.855	40		263.90
			40	263.90
			40	263.90
09/05/2025	18:28:51.690	19		263.50
			19	263.50
			19	263.50
09/05/2025	18:28:19.492	500		263.50
			500	263.50
			500	263.50
09/05/2025	18:27:33.120	1		263.35
			1	263.35
			1	263.35
09/05/2025	18:27:31.005	10		263.65
			10	263.65
			10	263.65
09/05/2025	18:27:29.798	3		263.35
			3	263.35
			3	263.35
09/05/2025	18:27:19.539	1		263.80
			1	263.80
			1	263.80
09/05/2025	18:26:37.571	1		263.80
			1	263.80
			1	263.80
09/05/2025	18:25:48.754	5		263.85
			5	263.85
			5	263.85
09/05/2025	18:25:15.079	1		263.80
			1	263.80
			1	263.80
09/05/2025	18:24:29.491	2		264.45
			2	264.45
			2	264.45
09/05/2025	18:21:45.981	7		264.05
			7	264.05
			7	264.05
09/05/2025	18:19:32.312	10		263.70
			10	263.70
			10	263.70
09/05/2025	18:19:01.127	1		263.50
			1	263.50
			1	263.50
09/05/2025	18:19:00.491	15		263.50
			15	263.50
			15	263.50
09/05/2025	18:18:13.899	1		263.10
			1	263.10
			1	263.10
09/05/2025	18:17:34.484	25		263.45
			25	263.45
			25	263.45
09/05/2025	18:16:41.115	2		263.55
			2	263.55
			2	263.55
09/05/2025	18:16:08.592	3		263.50
			3	263.50
			3	263.50
09/05/2025	18:16:01.749	1		263.90
			1	263.90
			1	263.90
09/05/2025	18:15:59.495	100		263.55
			100	263.55
			100	263.55
09/05/2025	18:15:17.488	1		263.70
			1	263.70
			1	263.70
09/05/2025	18:15:12.055	4		263.95
			4	263.95
			4	263.95
09/05/2025	18:15:01.818	6		263.60
			6	263.60
			6	263.60
09/05/2025	18:14:09.510	5		263.30
			5	263.30
			5	263.30
09/05/2025	18:12:55.732	38		263.20
			38	263.20
			38	263.20
09/05/2025	18:12:31.637	90		263.10
			90	263.10
			90	263.10
09/05/2025	18:11:53.727	1		263.60
			1	263.60
			1	263.60
09/05/2025	18:11:51.397	4		263.70
			4	263.70
			4	263.70
09/05/2025	18:11:50.310	1		263.75
			1	263.75
			1	263.75
09/05/2025	18:11:15.628	5		263.65
			5	263.65
			5	263.65
09/05/2025	18:10:59.097	1		263.40
			1	263.40
			1	263.40
09/05/2025	18:10:57.540	25		263.40
			25	263.40
			25	263.40
09/05/2025	18:10:01.988	4		263.80
			4	263.80
			4	263.80
09/05/2025	18:09:50.181	10		263.40
			10	263.40
			10	263.40
09/05/2025	18:09:33.230	65		263.20
			65	263.20
			65	263.20
09/05/2025	18:09:24.885	250		263.45
			250	263.45
			250	263.45
09/05/2025	18:09:23.290	100		263.15
			100	263.15
			96	263.15
			4	263.15
09/05/2025	18:08:50.025	9		263.80
			9	263.80
			9	263.80
09/05/2025	18:08:30.714	125		264.05
			125	264.05
			125	264.05
09/05/2025	18:08:12.960	6		264.10
			6	264.10
			6	264.10
09/05/2025	18:07:09.376	1		264.25
			1	264.25
			1	264.25
09/05/2025	18:07:08.677	1		264.60
			1	264.60
			1	264.60
09/05/2025	18:05:05.523	20		263.75
			20	263.75
			20	263.75
09/05/2025	18:04:54.222	50		263.65
			50	263.65
			50	263.65
09/05/2025	18:04:44.040	2		264.05
			2	264.05
			2	264.05
09/05/2025	18:04:21.139	70		264.20
			70	264.20
			70	264.20
09/05/2025	18:04:14.247	3		264.05
			3	264.05
			3	264.05
09/05/2025	18:04:05.390	1		264.55
			1	264.55
			1	264.55
09/05/2025	18:02:29.621	1		265.00
			1	265.00
			1	265.00
09/05/2025	18:00:50.597	12		264.90
			12	264.90
			12	264.90
09/05/2025	17:59:50.150	10		265.20
			10	265.20
			10	265.20
09/05/2025	17:59:25.107	5		265.45
			5	265.45
			5	265.45
09/05/2025	17:59:05.197	50		265.20
			50	265.20
			50	265.20
09/05/2025	17:58:35.350	1		265.50
			1	265.50
			1	265.50
09/05/2025	17:58:24.621	750		265.55
			750	265.55
			750	265.55
09/05/2025	17:58:11.519	12		265.65
			12	265.65
			12	265.65
09/05/2025	17:57:42.525	8		265.20
			8	265.20
			8	265.20
09/05/2025	17:57:42.313	15		265.25
			15	265.25
			15	265.25
09/05/2025	17:57:13.031	100		264.95
			100	264.95
			100	264.95
09/05/2025	17:56:56.879	2		265.50
			2	265.50
			2	265.50
09/05/2025	17:56:50.794	1		265.25
			1	265.25
			1	265.25
09/05/2025	17:56:01.836	100		264.80
			100	264.80
			100	264.80
09/05/2025	17:56:01.741	3		264.80
			3	264.80
			3	264.80
09/05/2025	17:54:19.620	100		265.30
			100	265.30
			100	265.30
09/05/2025	17:53:51.707	15		265.30
			15	265.30
			15	265.30
09/05/2025	17:53:33.057	10		265.30
			10	265.30
			10	265.30
09/05/2025	17:51:43.067	15		265.40
			15	265.40
			15	265.40
09/05/2025	17:51:39.175	6		265.75
			6	265.75
			6	265.75
09/05/2025	17:50:53.177	40		265.40
			40	265.40
			40	265.40
09/05/2025	17:49:44.590	1		265.50
			1	265.50
			1	265.50
09/05/2025	17:49:05.351	1		265.45
			1	265.45
			1	265.45
09/05/2025	17:49:03.331	1		265.50
			1	265.50
			1	265.50
09/05/2025	17:49:03.171	65		265.50
			65	265.50
			65	265.50
09/05/2025	17:48:59.043	42		265.65
			42	265.65
			42	265.65
09/05/2025	17:48:40.046	2		265.80
			2	265.80
			2	265.80
09/05/2025	17:48:30.936	20		265.35
			20	265.35
			20	265.35
09/05/2025	17:48:16.804	13		265.40
			13	265.40
			13	265.40
09/05/2025	17:48:05.791	1		265.35
			1	265.35
			1	265.35
09/05/2025	17:48:04.384	2		265.30
			2	265.30
			2	265.30
09/05/2025	17:46:51.641	1		265.30
			1	265.30
			1	265.30
09/05/2025	17:46:40.464	2		265.35
			2	265.35
			2	265.35
09/05/2025	17:46:22.118	46		265.75
			46	265.75
			46	265.75
09/05/2025	17:45:46.944	25		265.50
			12	265.50
			13	265.50
			25	265.50
09/05/2025	17:45:37.866	3		265.35
			3	265.35
			3	265.35
09/05/2025	17:45:00.136	1		265.95
			1	265.95
			1	265.95
09/05/2025	17:44:50.416	80		265.65
			80	265.65
			80	265.65
09/05/2025	17:44:21.165	40		265.45
			40	265.45
			40	265.45
09/05/2025	17:42:56.972	20		264.60
			20	264.60
			20	264.60
09/05/2025	17:42:56.475	7		264.95
			7	264.95
			7	264.95
09/05/2025	17:41:02.465	150		264.55
			150	264.55
			150	264.55
09/05/2025	17:41:02.272	10		264.50
			10	264.50
			10	264.50
09/05/2025	17:40:34.703	15		264.40
			15	264.40
			15	264.40
09/05/2025	17:40:27.391	45		264.85
			45	264.85
			45	264.85
09/05/2025	17:40:02.441	30		264.80
			30	264.80
			30	264.80
09/05/2025	17:39:54.440	22		265.00
			22	265.00
			22	265.00
09/05/2025	17:39:36.846	15		265.25
			15	265.25
			15	265.25
09/05/2025	17:39:31.309	1		265.20
			1	265.20
			1	265.20
09/05/2025	17:39:14.615	6		265.65
			6	265.65
			6	265.65
09/05/2025	17:39:01.295	30		265.65
			30	265.65
			30	265.65
09/05/2025	17:38:49.362	2		265.65
			2	265.65
			2	265.65
09/05/2025	17:38:37.687	15		265.55
			15	265.55
			15	265.55
09/05/2025	17:38:08.614	1		265.50
			1	265.50
			1	265.50
09/05/2025	17:38:07.187	80		265.55
			80	265.55
			80	265.55
09/05/2025	17:37:54.029	1		265.05
			1	265.05
			1	265.05
09/05/2025	17:37:53.068	30		265.10
			30	265.10
			30	265.10
09/05/2025	17:36:58.688	1		265.30
			1	265.30
			1	265.30
09/05/2025	17:36:57.415	37		265.70
			37	265.70
			37	265.70
09/05/2025	17:36:34.781	195		265.50
			195	265.50
			195	265.50
09/05/2025	17:36:13.071	100		265.75
			100	265.75
			100	265.75
09/05/2025	17:36:08.091	50		265.45
			50	265.45
			50	265.45
09/05/2025	17:36:06.480	3		265.50
			3	265.50
			3	265.50
09/05/2025	17:35:33.384	123		265.35
			123	265.35
			123	265.35
09/05/2025	17:35:32.681	1		265.70
			1	265.70
			1	265.70
09/05/2025	17:34:45.041	15		265.20
			15	265.20
			15	265.20
09/05/2025	17:34:36.808	30		265.40
			30	265.40
			30	265.40
09/05/2025	17:34:22.243	1		265.15
			1	265.15
			1	265.15
09/05/2025	17:33:26.227	10		264.45
			10	264.45
			10	264.45
09/05/2025	17:33:02.911	10		264.50
			10	264.50
			10	264.50
09/05/2025	17:33:02.249	200		264.70
			200	264.70
			200	264.70
09/05/2025	17:33:00.133	1		264.70
			1	264.70
			1	264.70
09/05/2025	17:31:49.943	2		264.70
			2	264.70
			2	264.70
09/05/2025	17:31:47.629	1		264.35
			1	264.35
			1	264.35
09/05/2025	17:31:46.557	142		265.05
			142	265.05
			142	265.05
09/05/2025	17:31:02.813	172		263.90
			122	263.90
			172	263.90
			50	263.90
09/05/2025	17:30:35.577	2		264.20
			2	264.20
			2	264.20
09/05/2025	17:30:18.660	200		264.40
			200	264.40
			25	264.40
			175	264.40
09/05/2025	17:30:02.223	127		265.10
			127	265.10
			127	265.10
09/05/2025	17:29:13.920	1		265.15
			1	265.15
			1	265.15
09/05/2025	17:27:34.438	18		265.00
			18	265.00
			18	265.00
09/05/2025	17:27:23.599	20		264.55
			20	264.55
			20	264.55
09/05/2025	17:27:21.320	2		264.60
			2	264.60
			2	264.60
09/05/2025	17:27:09.503	24		263.85
			24	263.85
			10	263.85
			14	263.85
09/05/2025	17:27:09.394	31		263.85
			31	263.85
			16	263.85
			15	263.85
09/05/2025	17:27:09.275	10		264.15
			10	264.15
			10	264.15
09/05/2025	17:26:52.478	23		265.55
			23	265.55
			23	265.55
09/05/2025	17:25:53.492	1		265.00
			1	265.00
			1	265.00
09/05/2025	17:25:32.518	810		265.70
			810	265.70
			810	265.70
09/05/2025	17:24:29.026	5		266.30
			5	266.30
			5	266.30
09/05/2025	17:24:23.816	49		266.10
			49	266.10
			49	266.10
09/05/2025	17:24:13.924	5		266.30
			5	266.30
			5	266.30
09/05/2025	17:23:47.023	25		266.65
			25	266.65
			25	266.65
09/05/2025	17:23:31.990	18		267.10
			18	267.10
			18	267.10
09/05/2025	17:22:21.724	6		266.60
			6	266.60
			6	266.60
09/05/2025	17:22:20.965	4		267.00
			4	267.00
			4	267.00
09/05/2025	17:21:44.875	1		267.45
			1	267.45
			1	267.45
09/05/2025	17:21:39.809	65		267.50
			65	267.50
			65	267.50
09/05/2025	17:21:33.356	10		267.75
			10	267.75
			10	267.75
09/05/2025	17:21:24.721	30		267.80
			30	267.80
			30	267.80
09/05/2025	17:21:06.766	30		267.90
			30	267.90
			30	267.90
09/05/2025	17:20:59.377	37		268.10
			37	268.10
			37	268.10
09/05/2025	17:20:41.867	5		268.55
			5	268.55
			5	268.55
09/05/2025	17:20:01.354	193		268.75
			193	268.75
			193	268.75
09/05/2025	17:19:51.601	30		268.80
			30	268.80
			30	268.80
09/05/2025	17:19:48.640	12		268.65
			12	268.65
			12	268.65
09/05/2025	17:19:24.017	2		268.75
			2	268.75
			2	268.75
09/05/2025	17:19:20.267	3		269.05
			3	269.05
			3	269.05
09/05/2025	17:18:32.379	200		269.00
			200	269.00
			200	269.00
09/05/2025	17:18:17.344	40		268.75
			40	268.75
			40	268.75
09/05/2025	17:17:38.364	1		268.60
			1	268.60
			1	268.60
09/05/2025	17:17:26.192	6		268.60
			6	268.60
			6	268.60
09/05/2025	17:16:54.699	1		268.10
			1	268.10
			1	268.10
09/05/2025	17:16:46.460	10		267.90
			10	267.90
			10	267.90
09/05/2025	17:16:39.484	200		267.80
			200	267.80
			200	267.80
09/05/2025	17:16:25.306	18		267.85
			18	267.85
			18	267.85
09/05/2025	17:15:46.283	1		267.75
			1	267.75
			1	267.75
09/05/2025	17:15:30.618	184		268.00
			184	268.00
			184	268.00
09/05/2025	17:15:10.065	15		268.05
			15	268.05
			15	268.05
09/05/2025	17:15:06.242	6		268.05
			6	268.05
			6	268.05
09/05/2025	17:14:16.452	20		268.15
			20	268.15
			20	268.15
09/05/2025	17:13:20.022	50		267.65
			50	267.65
			50	267.65
09/05/2025	17:12:51.032	40		267.35
			40	267.35
			40	267.35
09/05/2025	17:12:48.871	30		267.40
			30	267.40
			30	267.40
09/05/2025	17:12:40.175	20		267.50
			20	267.50
			20	267.50
09/05/2025	17:12:30.181	11		267.80
			11	267.80
			11	267.80
09/05/2025	17:12:16.784	50		267.75
			50	267.75
			50	267.75
09/05/2025	17:12:11.183	10		268.10
			10	268.10
			10	268.10
09/05/2025	17:11:55.175	3		267.80
			3	267.80
			3	267.80
09/05/2025	17:11:53.465	1		268.00
			1	268.00
			1	268.00
09/05/2025	17:11:51.593	193		267.95
			193	267.95
			193	267.95
09/05/2025	17:11:40.485	1		267.90
			1	267.90
			1	267.90
09/05/2025	17:11:21.921	20		267.60
			20	267.60
			20	267.60
09/05/2025	17:11:09.335	10		268.00
			10	268.00
			10	268.00
09/05/2025	17:11:07.407	6		267.75
			6	267.75
			6	267.75
09/05/2025	17:10:46.605	42		268.05
			42	268.05
			42	268.05
09/05/2025	17:10:31.200	11		268.65
			11	268.65
			11	268.65
09/05/2025	17:10:24.109	500		268.70
			500	268.70
			500	268.70
09/05/2025	17:10:09.479	2		268.65
			2	268.65
			2	268.65
09/05/2025	17:10:07.982	18		268.65
			18	268.65
			18	268.65
09/05/2025	17:10:04.974	1		268.65
			1	268.65
			1	268.65
09/05/2025	17:09:45.052	2		268.45
			2	268.45
			2	268.45
09/05/2025	17:09:36.891	40		268.55
			40	268.55
			40	268.55
09/05/2025	17:09:31.716	15		268.40
			15	268.40
			15	268.40
09/05/2025	17:09:20.240	3		268.35
			3	268.35
			3	268.35
09/05/2025	17:09:19.273	100		268.60
			100	268.60
			100	268.60
09/05/2025	17:08:51.267	40		268.70
			40	268.70
			40	268.70
09/05/2025	17:08:42.470	2		268.70
			2	268.70
			2	268.70
09/05/2025	17:08:39.171	12		268.30
			12	268.30
			12	268.30
09/05/2025	17:08:07.245	1		267.60
			1	267.60
			1	267.60
09/05/2025	17:07:59.384	8		267.60
			8	267.60
			8	267.60
09/05/2025	17:06:31.381	100		267.50
			100	267.50
			100	267.50
09/05/2025	17:06:09.171	1		267.50
			1	267.50
			1	267.50
09/05/2025	17:05:12.676	4		267.10
			4	267.10
			4	267.10
09/05/2025	17:05:05.322	25		267.00
			25	267.00
			25	267.00
09/05/2025	17:04:59.043	10		267.15
			10	267.15
			10	267.15
09/05/2025	17:04:03.346	6		267.60
			6	267.60
			6	267.60
09/05/2025	17:03:51.371	3		267.00
			3	267.00
			3	267.00
09/05/2025	17:03:50.867	15		267.25
			15	267.25
			15	267.25
09/05/2025	17:03:41.876	40		267.05
			40	267.05
			40	267.05
09/05/2025	17:03:01.871	1		266.85
			1	266.85
			1	266.85
09/05/2025	17:02:43.170	56		266.90
			56	266.90
			56	266.90
09/05/2025	17:02:33.952	448		267.00
			448	267.00
			448	267.00
09/05/2025	17:02:33.806	1 516		267.00
			4	267.00
			1 000	267.00
			1 516	267.00
			200	267.00
			312	267.00
09/05/2025	17:01:54.360	1 000		267.00
			1 000	267.00
			1 000	267.00
09/05/2025	17:01:47.537	4		266.95
			4	266.95
			4	266.95
09/05/2025	17:01:45.108	30		266.80
			30	266.80
			30	266.80
09/05/2025	17:01:42.917	25		267.25
			25	267.25
			25	267.25
09/05/2025	17:01:42.188	14		267.00
			10	267.00
			4	267.00
			14	267.00
09/05/2025	17:01:25.945	1 000		267.00
			1 000	267.00
			1 000	267.00
09/05/2025	17:01:24.156	1		267.00
			1	267.00
			1	267.00
09/05/2025	17:01:00.563	1 000		267.00
			1 000	267.00
			1 000	267.00
09/05/2025	17:00:47.832	3		266.90
			3	266.90
			3	266.90
09/05/2025	17:00:42.441	10		266.85
			10	266.85
			10	266.85
09/05/2025	17:00:31.505	10		266.80
			10	266.80
			10	266.80
09/05/2025	17:00:30.224	1		266.80
			1	266.80
			1	266.80
09/05/2025	17:00:04.968	1		267.15
			1	267.15
			1	267.15
09/05/2025	17:00:02.552	1		267.20
			1	267.20
			1	267.20
09/05/2025	17:00:00.953	1		267.00
			1	267.00
			1	267.00
09/05/2025	16:59:49.674	122		267.10
			122	267.10
			122	267.10
09/05/2025	16:59:15.178	1		267.00
			1	267.00
			1	267.00
09/05/2025	16:58:58.768	1		266.75
			1	266.75
			1	266.75
09/05/2025	16:57:55.110	25		266.30
			25	266.30
			25	266.30
09/05/2025	16:57:51.447	2		266.65
			2	266.65
			2	266.65
09/05/2025	16:57:31.566	5		265.70
			5	265.70
			5	265.70
09/05/2025	16:56:51.377	10		265.70
			10	265.70
			10	265.70
09/05/2025	16:56:43.724	15		265.75
			15	265.75
			15	265.75
09/05/2025	16:55:47.345	20		265.55
			20	265.55
			20	265.55
09/05/2025	16:55:40.526	2		265.75
			2	265.75
			2	265.75
09/05/2025	16:55:35.837	1		265.55
			1	265.55
			1	265.55
09/05/2025	16:55:25.118	20		265.50
			20	265.50
			20	265.50
09/05/2025	16:54:58.995	100		265.30
			100	265.30
			100	265.30
09/05/2025	16:54:57.839	15		265.20
			15	265.20
			15	265.20
09/05/2025	16:54:51.660	15		265.00
			15	265.00
			15	265.00
09/05/2025	16:54:44.951	15		265.00
			15	265.00
			15	265.00
09/05/2025	16:54:37.436	10		265.00
			10	265.00
			10	265.00
09/05/2025	16:54:37.102	1		264.75
			1	264.75
			1	264.75
09/05/2025	16:54:24.265	40		264.70
			20	264.70
			40	264.70
			20	264.70
09/05/2025	16:54:24.206	2		265.00
			2	265.00
			2	265.00
09/05/2025	16:54:13.210	2		265.50
			2	265.50
			2	265.50
09/05/2025	16:54:09.701	15		265.50
			15	265.50
			15	265.50
09/05/2025	16:54:08.735	2		265.55
			2	265.55
			2	265.55
09/05/2025	16:53:07.740	6		265.75
			6	265.75
			6	265.75
09/05/2025	16:53:03.732	2		266.05
			2	266.05
			2	266.05
09/05/2025	16:53:01.393	5		266.15
			5	266.15
			5	266.15
09/05/2025	16:52:47.234	6		266.05
			6	266.05
			6	266.05
09/05/2025	16:52:34.452	1		266.45
			1	266.45
			1	266.45
09/05/2025	16:52:32.808	10		266.20
			10	266.20
			10	266.20
09/05/2025	16:52:01.856	20		266.80
			20	266.80
			20	266.80
09/05/2025	16:51:57.180	20		266.95
			20	266.95
			20	266.95
09/05/2025	16:51:56.485	12		267.05
			12	267.05
			12	267.05
09/05/2025	16:51:36.191	1		267.20
			1	267.20
			1	267.20
09/05/2025	16:51:31.367	11		266.85
			11	266.85
			11	266.85
09/05/2025	16:51:23.606	2		267.00
			2	267.00
			2	267.00
09/05/2025	16:51:05.903	20		266.90
			20	266.90
			20	266.90
09/05/2025	16:50:52.713	1		266.80
			1	266.80
			1	266.80
09/05/2025	16:50:41.919	3		267.05
			3	267.05
			3	267.05
09/05/2025	16:50:22.798	80		267.00
			80	267.00
			80	267.00
09/05/2025	16:50:08.065	2		267.45
			2	267.45
			2	267.45
09/05/2025	16:49:56.337	10		267.25
			10	267.25
			10	267.25
09/05/2025	16:49:44.958	12		267.25
			12	267.25
			12	267.25
09/05/2025	16:49:44.075	4		267.15
			4	267.15
			4	267.15
09/05/2025	16:49:40.445	10		267.10
			10	267.10
			10	267.10
09/05/2025	16:49:27.183	3		266.90
			3	266.90
			3	266.90
09/05/2025	16:49:22.347	1		266.90
			1	266.90
			1	266.90
09/05/2025	16:49:09.296	10		267.10
			10	267.10
			10	267.10
09/05/2025	16:49:00.817	2		267.20
			2	267.20
			2	267.20
09/05/2025	16:48:17.726	5		266.20
			5	266.20
			5	266.20

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: 1 691.00
Ask: 1 694.50
Volume: 105 334
-0.67%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 19:18:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice