Tradegate Exchange

Tesla Inc.

714

637

263.85

Date	Time	Volume	Order Volume	Price
04/07/2025	20:27:59.483	2 000		263.85
			200	263.85
			1 800	263.85
			2 000	263.85
04/07/2025	20:21:35.836	60		263.80
			60	263.80
			60	263.80
04/07/2025	20:21:18.198	6		263.80
			6	263.80
			6	263.80
04/07/2025	20:19:00.925	200		263.80
			200	263.80
			200	263.80
04/07/2025	20:18:42.686	200		263.70
			200	263.70
			200	263.70
04/07/2025	20:18:37.189	200		263.80
			200	263.80
			200	263.80
04/07/2025	20:17:39.675	200		263.85
			200	263.85
			200	263.85
04/07/2025	20:17:33.564	2		263.95
			2	263.95
			2	263.95
04/07/2025	20:15:07.017	2		263.95
			2	263.95
			2	263.95
04/07/2025	20:11:44.245	4		263.85
			4	263.85
			4	263.85
04/07/2025	20:10:51.764	13		263.95
			13	263.95
			13	263.95
04/07/2025	20:10:50.531	11		263.85
			11	263.85
			11	263.85
04/07/2025	20:09:49.951	100		263.85
			100	263.85
			100	263.85
04/07/2025	20:03:34.630	100		263.95
			100	263.95
			100	263.95
04/07/2025	20:03:09.334	15		263.85
			15	263.85
			15	263.85
04/07/2025	20:02:14.227	4		263.85
			4	263.85
			4	263.85
04/07/2025	20:01:47.155	4		263.95
			4	263.95
			4	263.95
04/07/2025	20:01:29.141	1		263.95
			1	263.95
			1	263.95
04/07/2025	19:58:40.078	1		263.95
			1	263.95
			1	263.95
04/07/2025	19:58:08.100	16		263.95
			16	263.95
			16	263.95
04/07/2025	19:55:12.414	3		263.85
			3	263.85
			3	263.85
04/07/2025	19:52:27.282	1		264.45
			1	264.45
			1	264.45
04/07/2025	19:51:39.890	1		264.45
			1	264.45
			1	264.45
04/07/2025	19:50:12.864	1		263.85
			1	263.85
			1	263.85
04/07/2025	19:46:51.372	40		263.85
			40	263.85
			40	263.85
04/07/2025	19:41:25.433	25		263.80
			25	263.80
			25	263.80
04/07/2025	19:36:50.177	12		263.80
			12	263.80
			12	263.80
04/07/2025	19:32:38.603	15		263.80
			15	263.80
			15	263.80
04/07/2025	19:32:17.237	100		263.80
			100	263.80
			100	263.80
04/07/2025	19:32:13.529	7		264.50
			7	264.50
			7	264.50
04/07/2025	19:31:44.714	100		263.80
			100	263.80
			100	263.80
04/07/2025	19:31:35.808	200		263.75
			200	263.75
			200	263.75
04/07/2025	19:31:35.283	200		263.75
			200	263.75
			200	263.75
04/07/2025	19:31:29.890	100		263.80
			100	263.80
			100	263.80
04/07/2025	19:31:25.997	100		263.80
			100	263.80
			100	263.80
04/07/2025	19:30:51.417	100		263.80
			100	263.80
			100	263.80
04/07/2025	19:30:43.044	100		263.80
			100	263.80
			100	263.80
04/07/2025	19:30:27.143	150		263.80
			150	263.80
			150	263.80
04/07/2025	19:30:17.283	200		263.75
			200	263.75
			200	263.75
04/07/2025	19:28:42.232	40		263.50
			40	263.50
			40	263.50
04/07/2025	19:28:08.455	100		263.55
			100	263.55
			100	263.55
04/07/2025	19:28:03.859	100		263.55
			100	263.55
			100	263.55
04/07/2025	19:27:28.328	100		263.55
			100	263.55
			100	263.55
04/07/2025	19:26:00.089	10		263.75
			10	263.75
			10	263.75
04/07/2025	19:23:30.089	77		263.60
			77	263.60
			77	263.60
04/07/2025	19:22:47.071	10		263.55
			10	263.55
			10	263.55
04/07/2025	19:18:00.991	66		263.65
			66	263.65
			66	263.65
04/07/2025	19:17:10.782	2		263.30
			2	263.30
			2	263.30
04/07/2025	19:14:52.608	4		263.65
			4	263.65
			4	263.65
04/07/2025	19:12:18.046	1		263.30
			1	263.30
			1	263.30
04/07/2025	19:02:37.483	1		263.70
			1	263.70
			1	263.70
04/07/2025	18:54:21.813	1		263.40
			1	263.40
			1	263.40
04/07/2025	18:48:23.807	10		263.40
			10	263.40
			10	263.40
04/07/2025	18:43:52.510	1		263.85
			1	263.85
			1	263.85
04/07/2025	18:43:41.738	3		263.40
			3	263.40
			3	263.40
04/07/2025	18:43:08.119	16		263.85
			16	263.85
			16	263.85
04/07/2025	18:42:42.551	1		263.85
			1	263.85
			1	263.85
04/07/2025	18:42:16.088	1		263.40
			1	263.40
			1	263.40
04/07/2025	18:41:48.533	1		263.40
			1	263.40
			1	263.40
04/07/2025	18:38:53.732	1		263.85
			1	263.85
			1	263.85
04/07/2025	18:33:28.653	1		263.40
			1	263.40
			1	263.40
04/07/2025	18:30:50.248	18		263.85
			18	263.85
			18	263.85
04/07/2025	18:22:41.788	1		263.95
			1	263.95
			1	263.95
04/07/2025	18:19:08.070	1		263.30
			1	263.30
			1	263.30
04/07/2025	18:15:55.194	1		263.00
			1	263.00
			1	263.00
04/07/2025	18:14:49.100	2		263.50
			2	263.50
			2	263.50
04/07/2025	18:14:18.693	1		263.50
			1	263.50
			1	263.50
04/07/2025	18:13:05.703	7		263.50
			7	263.50
			7	263.50
04/07/2025	18:11:39.769	3		263.50
			3	263.50
			3	263.50
04/07/2025	18:11:07.554	1		263.50
			1	263.50
			1	263.50
04/07/2025	18:10:07.169	8		263.50
			8	263.50
			8	263.50
04/07/2025	18:09:12.980	38		263.50
			38	263.50
			38	263.50
04/07/2025	18:09:03.182	3		263.00
			3	263.00
			3	263.00
04/07/2025	18:08:49.196	1		263.50
			1	263.50
			1	263.50
04/07/2025	18:08:41.968	3		263.50
			3	263.50
			3	263.50
04/07/2025	18:08:04.810	1		263.50
			1	263.50
			1	263.50
04/07/2025	18:07:37.889	2		263.00
			2	263.00
			2	263.00
04/07/2025	18:06:23.805	150		263.50
			150	263.50
			150	263.50
04/07/2025	18:02:18.780	10		263.00
			10	263.00
			10	263.00
04/07/2025	18:01:16.615	70		263.50
			70	263.50
			70	263.50
04/07/2025	17:57:40.227	5		263.50
			5	263.50
			5	263.50
04/07/2025	17:56:46.196	1		263.50
			1	263.50
			1	263.50
04/07/2025	17:56:18.416	16		263.00
			16	263.00
			16	263.00
04/07/2025	17:53:38.031	1		263.00
			1	263.00
			1	263.00
04/07/2025	17:51:21.002	8		263.50
			8	263.50
			8	263.50
04/07/2025	17:50:47.761	1		263.00
			1	263.00
			1	263.00
04/07/2025	17:47:52.335	1		263.50
			1	263.50
			1	263.50
04/07/2025	17:46:37.264	5		263.50
			5	263.50
			5	263.50
04/07/2025	17:45:13.061	40		263.00
			40	263.00
			40	263.00
04/07/2025	17:44:06.535	20		263.50
			20	263.50
			20	263.50
04/07/2025	17:43:56.290	1		263.00
			1	263.00
			1	263.00
04/07/2025	17:41:51.768	3		263.00
			3	263.00
			3	263.00
04/07/2025	17:41:08.276	10		263.50
			10	263.50
			10	263.50
04/07/2025	17:40:24.909	50		263.00
			50	263.00
			50	263.00
04/07/2025	17:39:14.263	7		263.50
			7	263.50
			7	263.50
04/07/2025	17:38:48.715	8		263.10
			8	263.10
			8	263.10
04/07/2025	17:32:57.813	10		263.40
			10	263.40
			10	263.40
04/07/2025	17:32:35.563	5		263.35
			5	263.35
			5	263.35
04/07/2025	17:31:04.970	1		263.40
			1	263.40
			1	263.40
04/07/2025	17:30:46.549	50		262.95
			50	262.95
			50	262.95
04/07/2025	17:30:14.375	15		263.35
			15	263.35
			15	263.35
04/07/2025	17:28:53.853	3		262.80
			3	262.80
			3	262.80
04/07/2025	17:28:45.803	5		263.30
			5	263.30
			5	263.30
04/07/2025	17:27:59.517	4		263.20
			4	263.20
			4	263.20
04/07/2025	17:27:39.504	202		262.75
			4	262.75
			198	262.75
			202	262.75
04/07/2025	17:23:30.371	20		263.15
			20	263.15
			20	263.15
04/07/2025	17:22:41.839	200		262.75
			200	262.75
			200	262.75
04/07/2025	17:22:10.817	10		263.20
			10	263.20
			10	263.20
04/07/2025	17:22:02.340	37		262.80
			37	262.80
			37	262.80
04/07/2025	17:20:22.195	15		261.70
			15	261.70
			15	261.70
04/07/2025	17:19:47.730	40		261.90
			40	261.90
			40	261.90
04/07/2025	17:18:39.402	1		261.85
			1	261.85
			1	261.85
04/07/2025	17:16:14.535	200		262.25
			200	262.25
			200	262.25
04/07/2025	17:14:16.235	30		262.20
			30	262.20
			30	262.20
04/07/2025	17:12:45.054	170		262.50
			170	262.50
			170	262.50
04/07/2025	17:11:52.132	6		262.55
			6	262.55
			6	262.55
04/07/2025	17:11:41.883	26		262.80
			25	262.80
			1	262.80
			26	262.80
04/07/2025	17:11:00.542	200		262.50
			200	262.50
			200	262.50
04/07/2025	17:09:36.088	12		262.35
			12	262.35
			12	262.35
04/07/2025	17:09:17.645	1		262.45
			1	262.45
			1	262.45
04/07/2025	17:08:44.700	200		262.50
			200	262.50
			200	262.50
04/07/2025	17:06:24.090	50		262.25
			50	262.25
			50	262.25
04/07/2025	17:02:34.317	5		262.20
			5	262.20
			5	262.20
04/07/2025	17:02:15.611	4		262.20
			4	262.20
			4	262.20
04/07/2025	17:00:39.932	60		262.50
			60	262.50
			60	262.50
04/07/2025	17:00:02.005	1		262.40
			1	262.40
			1	262.40
04/07/2025	16:59:15.201	20		262.40
			20	262.40
			20	262.40
04/07/2025	16:58:08.155	1		262.25
			1	262.25
			1	262.25
04/07/2025	16:48:49.349	68		262.45
			68	262.45
			68	262.45
04/07/2025	16:47:23.619	1		262.45
			1	262.45
			1	262.45
04/07/2025	16:46:51.614	5		262.45
			5	262.45
			5	262.45
04/07/2025	16:46:02.773	4		262.35
			4	262.35
			4	262.35
04/07/2025	16:44:22.643	1		262.45
			1	262.45
			1	262.45
04/07/2025	16:42:17.034	28		262.60
			28	262.60
			28	262.60
04/07/2025	16:40:57.149	15		262.65
			15	262.65
			15	262.65
04/07/2025	16:39:54.467	20		262.60
			20	262.60
			20	262.60
04/07/2025	16:39:21.034	10		262.50
			10	262.50
			10	262.50
04/07/2025	16:39:18.428	10		262.50
			10	262.50
			10	262.50
04/07/2025	16:38:04.894	39		262.45
			39	262.45
			39	262.45
04/07/2025	16:37:57.781	200		262.50
			200	262.50
			200	262.50
04/07/2025	16:35:42.354	1		262.40
			1	262.40
			1	262.40
04/07/2025	16:35:18.111	8		262.50
			8	262.50
			8	262.50
04/07/2025	16:34:43.194	8		262.30
			8	262.30
			8	262.30
04/07/2025	16:33:47.767	1		262.40
			1	262.40
			1	262.40
04/07/2025	16:32:32.755	5		262.10
			5	262.10
			5	262.10
04/07/2025	16:32:11.011	30		262.00
			30	262.00
			30	262.00
04/07/2025	16:32:06.180	10		262.35
			10	262.35
			10	262.35
04/07/2025	16:28:29.121	10		262.25
			10	262.25
			10	262.25
04/07/2025	16:26:53.241	10		261.90
			1	261.90
			9	261.90
			10	261.90
04/07/2025	16:25:20.174	3		261.90
			3	261.90
			3	261.90
04/07/2025	16:24:58.327	2		262.15
			2	262.15
			2	262.15
04/07/2025	16:22:17.404	10		262.15
			10	262.15
			10	262.15
04/07/2025	16:20:09.478	10		262.20
			10	262.20
			10	262.20
04/07/2025	16:19:12.776	6		261.85
			6	261.85
			6	261.85
04/07/2025	16:18:00.756	1		262.20
			1	262.20
			1	262.20
04/07/2025	16:16:55.320	8		262.30
			8	262.30
			8	262.30
04/07/2025	16:14:32.232	53		261.80
			53	261.80
			53	261.80
04/07/2025	16:11:48.618	7		261.80
			7	261.80
			7	261.80
04/07/2025	16:11:44.115	100		261.55
			100	261.55
			100	261.55
04/07/2025	16:10:36.592	10		261.70
			10	261.70
			10	261.70
04/07/2025	16:10:34.244	52		261.80
			2	261.80
			52	261.80
			50	261.80
04/07/2025	16:09:28.536	200		261.70
			200	261.70
			200	261.70
04/07/2025	16:08:03.299	100		261.70
			100	261.70
			100	261.70
04/07/2025	16:07:25.384	200		261.65
			200	261.65
			200	261.65
04/07/2025	16:07:17.953	5		261.65
			5	261.65
			5	261.65
04/07/2025	16:07:17.552	3		261.40
			3	261.40
			3	261.40
04/07/2025	16:06:59.031	5		261.60
			5	261.60
			5	261.60
04/07/2025	16:06:48.973	470		261.50
			470	261.50
			470	261.50
04/07/2025	16:06:41.701	200		261.60
			200	261.60
			200	261.60
04/07/2025	16:05:19.839	1		261.85
			1	261.85
			1	261.85
04/07/2025	16:05:05.012	150		262.00
			7	262.00
			3	262.00
			140	262.00
			150	262.00
04/07/2025	16:05:04.887	177		262.00
			150	262.00
			10	262.00
			2	262.00
			177	262.00
			5	262.00
			10	262.00
04/07/2025	16:05:04.805	1		262.05
			1	262.05
			1	262.05
04/07/2025	16:03:24.667	5		262.30
			5	262.30
			5	262.30
04/07/2025	16:02:49.680	500		262.35
			400	262.35
			100	262.35
			500	262.35
04/07/2025	16:02:21.633	200		262.40
			200	262.40
			200	262.40
04/07/2025	16:01:04.077	3		262.40
			3	262.40
			3	262.40
04/07/2025	16:00:01.604	2		262.70
			2	262.70
			2	262.70
04/07/2025	15:59:45.660	12		262.40
			12	262.40
			12	262.40
04/07/2025	15:58:45.940	200		262.40
			200	262.40
			200	262.40
04/07/2025	15:58:25.337	150		262.65
			150	262.65
			150	262.65
04/07/2025	15:57:58.432	1		262.45
			1	262.45
			1	262.45
04/07/2025	15:57:39.399	1		262.70
			1	262.70
			1	262.70
04/07/2025	15:55:56.279	350		262.50
			39	262.50
			150	262.50
			311	262.50
			200	262.50
04/07/2025	15:55:33.137	200		262.55
			200	262.55
			200	262.55
04/07/2025	15:55:18.596	50		262.55
			50	262.55
			50	262.55
04/07/2025	15:55:13.621	22		262.55
			22	262.55
			22	262.55
04/07/2025	15:55:03.475	41		262.55
			41	262.55
			41	262.55
04/07/2025	15:54:37.325	2		262.55
			2	262.55
			2	262.55
04/07/2025	15:54:20.292	100		262.55
			100	262.55
			100	262.55
04/07/2025	15:54:19.496	3		262.55
			3	262.55
			3	262.55
04/07/2025	15:54:11.458	22		262.55
			22	262.55
			22	262.55
04/07/2025	15:54:08.848	22		262.55
			22	262.55
			22	262.55
04/07/2025	15:54:07.138	22		262.55
			22	262.55
			22	262.55
04/07/2025	15:54:06.337	41		262.55
			41	262.55
			41	262.55
04/07/2025	15:53:13.228	1		262.70
			1	262.70
			1	262.70
04/07/2025	15:52:57.306	1		262.55
			1	262.55
			1	262.55
04/07/2025	15:52:23.332	1		262.65
			1	262.65
			1	262.65
04/07/2025	15:52:22.792	1		262.55
			1	262.55
			1	262.55
04/07/2025	15:51:15.131	1		262.75
			1	262.75
			1	262.75
04/07/2025	15:51:05.291	9		262.75
			9	262.75
			9	262.75
04/07/2025	15:49:30.069	20		262.80
			20	262.80
			20	262.80
04/07/2025	15:49:10.887	2		262.80
			2	262.80
			2	262.80
04/07/2025	15:46:39.802	1		262.80
			1	262.80
			1	262.80
04/07/2025	15:46:01.654	1		262.70
			1	262.70
			1	262.70
04/07/2025	15:45:10.605	25		262.75
			25	262.75
			25	262.75
04/07/2025	15:45:04.204	5		262.85
			5	262.85
			5	262.85
04/07/2025	15:40:47.793	1		262.70
			1	262.70
			1	262.70
04/07/2025	15:38:12.469	1		262.35
			1	262.35
			1	262.35
04/07/2025	15:37:56.141	4		262.30
			4	262.30
			4	262.30
04/07/2025	15:37:37.786	3		262.30
			3	262.30
			3	262.30
04/07/2025	15:36:59.088	2		262.25
			2	262.25
			2	262.25
04/07/2025	15:36:10.299	3		262.25
			3	262.25
			3	262.25
04/07/2025	15:35:45.088	2		262.40
			2	262.40
			2	262.40
04/07/2025	15:33:23.717	5		262.35
			5	262.35
			5	262.35
04/07/2025	15:31:20.631	100		262.25
			100	262.25
			100	262.25
04/07/2025	15:30:48.349	5		262.25
			5	262.25
			5	262.25
04/07/2025	15:30:42.308	3		262.05
			3	262.05
			3	262.05
04/07/2025	15:29:49.563	5		262.40
			5	262.40
			5	262.40
04/07/2025	15:29:39.927	20		262.40
			20	262.40
			20	262.40
04/07/2025	15:29:22.090	5		262.60
			5	262.60
			5	262.60
04/07/2025	15:28:30.147	7		262.85
			7	262.85
			7	262.85
04/07/2025	15:28:05.381	1		262.75
			1	262.75
			1	262.75
04/07/2025	15:27:02.117	2		263.05
			2	263.05
			2	263.05
04/07/2025	15:25:55.741	5		262.70
			5	262.70
			5	262.70
04/07/2025	15:25:11.029	20		262.70
			20	262.70
			20	262.70
04/07/2025	15:23:45.234	5		262.55
			5	262.55
			5	262.55
04/07/2025	15:23:30.916	1		262.25
			1	262.25
			1	262.25
04/07/2025	15:23:09.905	165		262.50
			150	262.50
			165	262.50
			15	262.50
04/07/2025	15:23:08.258	5		262.60
			5	262.60
			5	262.60
04/07/2025	15:22:41.128	10		262.85
			10	262.85
			10	262.85
04/07/2025	15:19:49.080	100		263.00
			100	263.00
			100	263.00
04/07/2025	15:19:01.919	6		263.00
			6	263.00
			6	263.00
04/07/2025	15:17:55.584	35		262.70
			35	262.70
			35	262.70
04/07/2025	15:16:41.346	18		262.85
			18	262.85
			18	262.85
04/07/2025	15:16:34.292	15		262.85
			15	262.85
			15	262.85
04/07/2025	15:12:45.750	1		262.80
			1	262.80
			1	262.80
04/07/2025	15:12:20.386	1		262.90
			1	262.90
			1	262.90
04/07/2025	15:12:07.003	5		263.20
			5	263.20
			5	263.20
04/07/2025	15:11:54.358	4		262.75
			4	262.75
			4	262.75
04/07/2025	15:10:54.753	150		263.00
			5	263.00
			40	263.00
			150	263.00
			92	263.00
			3	263.00
			10	263.00
04/07/2025	15:10:54.612	215		263.00
			200	263.00
			215	263.00
			15	263.00
04/07/2025	15:09:44.889	5		263.30
			5	263.30
			5	263.30
04/07/2025	15:08:15.423	10		263.40
			10	263.40
			9	263.40
			1	263.40
04/07/2025	15:06:53.650	300		263.25
			300	263.25
			300	263.25
04/07/2025	15:05:27.441	4		263.35
			4	263.35
			4	263.35
04/07/2025	15:05:05.805	4		263.30
			4	263.30
			4	263.30
04/07/2025	15:03:02.971	23		263.30
			23	263.30
			23	263.30
04/07/2025	15:03:02.843	150		263.50
			150	263.50
			150	263.50
04/07/2025	15:02:11.321	4		264.20
			4	264.20
			4	264.20
04/07/2025	15:02:04.650	1		264.00
			1	264.00
			1	264.00
04/07/2025	14:58:33.058	12		264.00
			12	264.00
			12	264.00
04/07/2025	14:56:56.705	700		264.00
			700	264.00
			700	264.00
04/07/2025	14:56:12.908	300		264.00
			300	264.00
			300	264.00
04/07/2025	14:54:54.972	4		264.00
			4	264.00
			4	264.00
04/07/2025	14:51:53.455	30		263.90
			30	263.90
			30	263.90
04/07/2025	14:48:51.984	5		263.80
			5	263.80
			5	263.80
04/07/2025	14:48:25.146	1		263.55
			1	263.55
			1	263.55
04/07/2025	14:47:39.863	100		263.75
			100	263.75
			100	263.75
04/07/2025	14:47:27.856	300		263.80
			300	263.80
			300	263.80
04/07/2025	14:46:59.998	1		264.00
			1	264.00
			1	264.00
04/07/2025	14:46:57.940	100		263.75
			100	263.75
			100	263.75
04/07/2025	14:44:22.530	5		263.75
			5	263.75
			5	263.75
04/07/2025	14:43:34.386	100		263.75
			100	263.75
			100	263.75
04/07/2025	14:43:00.669	100		264.10
			100	264.10
			100	264.10
04/07/2025	14:40:57.122	4		263.85
			4	263.85
			4	263.85
04/07/2025	14:40:51.551	100		263.85
			100	263.85
			100	263.85
04/07/2025	14:40:33.314	45		263.85
			45	263.85
			45	263.85
04/07/2025	14:39:44.623	60		263.85
			60	263.85
			60	263.85
04/07/2025	14:38:15.772	1		263.65
			1	263.65
			1	263.65
04/07/2025	14:35:29.766	1		263.70
			1	263.70
			1	263.70
04/07/2025	14:34:24.288	4		264.05
			4	264.05
			4	264.05
04/07/2025	14:34:14.925	1		264.05
			1	264.05
			1	264.05
04/07/2025	14:34:08.085	4		264.05
			4	264.05
			4	264.05
04/07/2025	14:32:50.363	107		263.75
			107	263.75
			107	263.75
04/07/2025	14:26:31.560	4		263.90
			4	263.90
			4	263.90
04/07/2025	14:25:34.585	1		263.90
			1	263.90
			1	263.90
04/07/2025	14:25:25.165	17		263.55
			17	263.55
			17	263.55
04/07/2025	14:25:18.693	5		263.85
			5	263.85
			5	263.85
04/07/2025	14:21:16.350	3		263.75
			3	263.75
			3	263.75
04/07/2025	14:20:25.731	8		263.75
			8	263.75
			8	263.75
04/07/2025	14:20:24.247	1		263.95
			1	263.95
			1	263.95
04/07/2025	14:13:48.725	1		264.30
			1	264.30
			1	264.30
04/07/2025	14:10:27.232	15		264.10
			15	264.10
			15	264.10
04/07/2025	14:07:34.839	2		264.15
			2	264.15
			2	264.15
04/07/2025	14:03:51.335	1		264.35
			1	264.35
			1	264.35
04/07/2025	14:02:43.221	19		264.35
			19	264.35
			19	264.35
04/07/2025	14:00:18.191	22		264.35
			22	264.35
			22	264.35
04/07/2025	13:58:38.257	4		264.35
			4	264.35
			4	264.35
04/07/2025	13:57:03.109	1		264.35
			1	264.35
			1	264.35
04/07/2025	13:55:27.586	1		264.10
			1	264.10
			1	264.10
04/07/2025	13:54:56.433	38		264.35
			38	264.35
			38	264.35
04/07/2025	13:54:34.320	10		264.35
			10	264.35
			10	264.35
04/07/2025	13:53:28.996	97		264.35
			97	264.35
			97	264.35
04/07/2025	13:52:52.545	5		264.35
			5	264.35
			5	264.35
04/07/2025	13:52:46.118	10		264.35
			10	264.35
			10	264.35
04/07/2025	13:51:47.976	30		264.10
			30	264.10
			30	264.10
04/07/2025	13:51:04.117	60		264.05
			60	264.05
			60	264.05
04/07/2025	13:48:24.415	1		263.95
			1	263.95
			1	263.95
04/07/2025	13:47:21.200	1		264.10
			1	264.10
			1	264.10
04/07/2025	13:43:23.662	10		263.95
			10	263.95
			10	263.95
04/07/2025	13:42:42.966	30		263.95
			30	263.95
			30	263.95
04/07/2025	13:41:40.846	3		264.00
			3	264.00
			3	264.00
04/07/2025	13:39:25.362	300		263.90
			300	263.90
			300	263.90
04/07/2025	13:39:14.379	200		263.85
			200	263.85
			200	263.85
04/07/2025	13:36:01.286	89		263.80
			70	263.80
			89	263.80
			19	263.80
04/07/2025	13:35:20.794	300		263.85
			300	263.85
			300	263.85
04/07/2025	13:35:09.774	27		264.15
			27	264.15
			10	264.15
			17	264.15
04/07/2025	13:34:11.645	1		264.15
			1	264.15
			1	264.15
04/07/2025	13:33:48.715	3		263.90
			3	263.90
			3	263.90
04/07/2025	13:33:05.485	1		264.20
			1	264.20
			1	264.20
04/07/2025	13:31:53.171	1		264.20
			1	264.20
			1	264.20
04/07/2025	13:30:55.892	1		264.20
			1	264.20
			1	264.20
04/07/2025	13:30:42.881	1		264.20
			1	264.20
			1	264.20
04/07/2025	13:30:13.846	2		263.85
			2	263.85
			2	263.85
04/07/2025	13:29:58.211	20		264.00
			20	264.00
			17	264.00
			3	264.00
04/07/2025	13:29:36.385	1		263.95
			1	263.95
			1	263.95
04/07/2025	13:26:33.413	1		264.30
			1	264.30
			1	264.30
04/07/2025	13:26:17.720	1		264.30
			1	264.30
			1	264.30
04/07/2025	13:21:44.730	3		263.75
			3	263.75
			3	263.75
04/07/2025	13:21:28.239	1		264.25
			1	264.25
			1	264.25
04/07/2025	13:19:28.602	4		264.35
			4	264.35
			4	264.35
04/07/2025	13:17:50.453	24		264.30
			23	264.30
			1	264.30
			20	264.30
			4	264.30
04/07/2025	13:13:05.617	20		264.25
			20	264.25
			20	264.25
04/07/2025	13:12:55.497	35		264.25
			35	264.25
			35	264.25

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: 1 749.50
Ask: 1 750.50
Volume: 56 620
+2.97%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 20:31:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice