Tradegate Exchange

Tesla Inc.

564

490

262.25

Date	Time	Volume	Order Volume	Price
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
04/07/2025	13:12:49.616	222		264.25
			183	264.25
			222	264.25
			39	264.25
04/07/2025	13:07:54.204	3		264.35
			3	264.35
			3	264.35
04/07/2025	13:06:52.353	4		264.35
			4	264.35
			4	264.35
04/07/2025	13:06:23.290	1		264.05
			1	264.05
			1	264.05
04/07/2025	13:05:57.443	1		264.35
			1	264.35
			1	264.35
04/07/2025	13:05:41.911	1		264.10
			1	264.10
			1	264.10
04/07/2025	13:05:40.358	20		264.10
			20	264.10
			20	264.10
04/07/2025	13:05:05.751	8		264.35
			8	264.35
			8	264.35
04/07/2025	13:02:38.700	22		264.35
			22	264.35
			22	264.35
04/07/2025	13:02:04.422	4		264.00
			4	264.00
			4	264.00
04/07/2025	13:01:00.659	15		264.30
			15	264.30
			15	264.30
04/07/2025	12:58:10.366	15		263.90
			15	263.90
			15	263.90
04/07/2025	12:57:35.366	100		263.85
			100	263.85
			100	263.85
04/07/2025	12:56:06.275	40		263.85
			40	263.85
			6	263.85
			34	263.85
04/07/2025	12:56:06.213	2		263.85
			2	263.85
			2	263.85
04/07/2025	12:55:47.079	100		264.05
			100	264.05
			100	264.05
04/07/2025	12:54:47.279	7		264.30
			7	264.30
			7	264.30
04/07/2025	12:54:10.344	32		264.10
			32	264.10
			32	264.10
04/07/2025	12:53:13.049	5		264.10
			5	264.10
			5	264.10
04/07/2025	12:51:09.918	37		264.10
			5	264.10
			37	264.10
			32	264.10
04/07/2025	12:47:47.214	25		264.15
			25	264.15
			25	264.15
04/07/2025	12:46:33.307	1		264.35
			1	264.35
			1	264.35
04/07/2025	12:45:44.687	20		264.35
			20	264.35
			20	264.35
04/07/2025	12:45:34.882	120		264.35
			120	264.35
			10	264.35
			110	264.35
04/07/2025	12:45:18.883	300		264.40
			300	264.40
			300	264.40
04/07/2025	12:44:46.360	1		264.40
			1	264.40
			1	264.40
04/07/2025	12:44:39.016	2		264.65
			2	264.65
			2	264.65
04/07/2025	12:42:41.321	300		264.50
			300	264.50
			300	264.50
04/07/2025	12:41:08.516	10		264.30
			10	264.30
			10	264.30
04/07/2025	12:40:54.809	77		264.45
			77	264.45
			77	264.45
04/07/2025	12:35:00.643	20		264.45
			20	264.45
			20	264.45
04/07/2025	12:29:13.125	5		264.45
			5	264.45
			5	264.45
04/07/2025	12:29:12.210	2		264.80
			2	264.80
			2	264.80
04/07/2025	12:28:53.536	14		264.80
			14	264.80
			14	264.80
04/07/2025	12:27:41.103	27		264.45
			27	264.45
			27	264.45
04/07/2025	12:25:10.011	25		264.60
			25	264.60
			25	264.60
04/07/2025	12:22:56.586	1		264.80
			1	264.80
			1	264.80
04/07/2025	12:18:07.312	300		264.80
			300	264.80
			25	264.80
			275	264.80
04/07/2025	12:14:51.431	1		264.70
			1	264.70
			1	264.70
04/07/2025	12:14:25.463	1		264.80
			1	264.80
			1	264.80
04/07/2025	12:13:49.256	1		264.80
			1	264.80
			1	264.80
04/07/2025	12:12:59.252	1		264.80
			1	264.80
			1	264.80
04/07/2025	12:11:22.643	1		264.65
			1	264.65
			1	264.65
04/07/2025	12:10:36.064	17		264.70
			17	264.70
			17	264.70
04/07/2025	12:08:53.401	3		264.55
			3	264.55
			3	264.55
04/07/2025	12:08:47.158	1		264.70
			1	264.70
			1	264.70
04/07/2025	12:07:04.838	240		264.55
			240	264.55
			240	264.55
04/07/2025	12:07:01.888	1		264.55
			1	264.55
			1	264.55
04/07/2025	12:06:56.900	20		264.70
			20	264.70
			20	264.70
04/07/2025	12:03:34.082	10		264.80
			10	264.80
			10	264.80
04/07/2025	11:57:40.061	7		264.60
			7	264.60
			7	264.60
04/07/2025	11:56:00.043	10		264.60
			10	264.60
			10	264.60
04/07/2025	11:55:09.888	54		264.60
			54	264.60
			54	264.60
04/07/2025	11:54:31.066	5		264.80
			5	264.80
			5	264.80
04/07/2025	11:54:10.360	4		264.75
			4	264.75
			4	264.75
04/07/2025	11:53:04.759	10		264.80
			10	264.80
			10	264.80
04/07/2025	11:50:04.484	4		264.65
			4	264.65
			4	264.65
04/07/2025	11:49:08.235	20		264.60
			20	264.60
			20	264.60
04/07/2025	11:48:15.165	2		264.70
			2	264.70
			2	264.70
04/07/2025	11:47:26.365	2		264.70
			2	264.70
			2	264.70
04/07/2025	11:46:26.669	1		264.80
			1	264.80
			1	264.80
04/07/2025	11:46:15.415	4		264.55
			4	264.55
			4	264.55
04/07/2025	11:46:02.021	1		264.65
			1	264.65
			1	264.65
04/07/2025	11:44:12.235	3		264.55
			3	264.55
			3	264.55
04/07/2025	11:44:05.759	190		264.55
			190	264.55
			190	264.55
04/07/2025	11:43:54.239	2		264.70
			2	264.70
			2	264.70
04/07/2025	11:43:21.113	1		264.65
			1	264.65
			1	264.65
04/07/2025	11:41:35.109	25		264.55
			25	264.55
			25	264.55
04/07/2025	11:38:35.648	5		264.55
			5	264.55
			5	264.55
04/07/2025	11:36:41.533	30		264.40
			30	264.40
			30	264.40
04/07/2025	11:36:10.941	8		264.40
			8	264.40
			8	264.40
04/07/2025	11:35:41.789	100		264.70
			100	264.70
			100	264.70
04/07/2025	11:35:41.694	4		264.70
			4	264.70
			4	264.70
04/07/2025	11:35:40.984	85		264.80
			85	264.80
			85	264.80
04/07/2025	11:35:40.189	70		264.80
			70	264.80
			70	264.80
04/07/2025	11:35:39.379	100		264.80
			100	264.80
			100	264.80
04/07/2025	11:35:38.578	45		264.80
			45	264.80
			45	264.80
04/07/2025	11:35:38.299	70		264.75
			70	264.75
			70	264.75
04/07/2025	11:35:38.182	108		264.85
			107	264.85
			108	264.85
			1	264.85
04/07/2025	11:33:45.344	300		264.85
			300	264.85
			300	264.85
04/07/2025	11:31:49.694	35		264.95
			35	264.95
			35	264.95
04/07/2025	11:30:07.162	2		264.80
			2	264.80
			2	264.80
04/07/2025	11:29:00.143	1		264.80
			1	264.80
			1	264.80
04/07/2025	11:28:06.904	10		264.75
			10	264.75
			10	264.75
04/07/2025	11:27:00.560	1		264.75
			1	264.75
			1	264.75
04/07/2025	11:25:59.147	4		264.80
			4	264.80
			4	264.80
04/07/2025	11:23:46.314	1		264.80
			1	264.80
			1	264.80
04/07/2025	11:22:40.850	5		264.95
			5	264.95
			5	264.95
04/07/2025	11:22:17.035	100		264.90
			100	264.90
			100	264.90
04/07/2025	11:20:10.775	2		264.85
			2	264.85
			2	264.85
04/07/2025	11:20:06.563	15		264.75
			15	264.75
			15	264.75
04/07/2025	11:19:08.394	1		264.90
			1	264.90
			1	264.90
04/07/2025	11:13:30.886	7		264.80
			7	264.80
			7	264.80
04/07/2025	11:13:15.220	1		264.80
			1	264.80
			1	264.80
04/07/2025	11:13:02.501	10		264.80
			10	264.80
			10	264.80
04/07/2025	11:11:10.456	7		264.80
			7	264.80
			7	264.80
04/07/2025	11:07:15.455	10		264.80
			10	264.80
			10	264.80
04/07/2025	11:06:39.736	14		264.75
			14	264.75
			14	264.75
04/07/2025	11:04:52.002	1		264.70
			1	264.70
			1	264.70
04/07/2025	11:04:35.847	18		264.70
			18	264.70
			18	264.70
04/07/2025	11:04:20.315	5		264.75
			5	264.75
			5	264.75
04/07/2025	11:03:33.009	3		264.50
			3	264.50
			3	264.50
04/07/2025	11:03:30.682	3		264.50
			3	264.50
			3	264.50
04/07/2025	11:03:00.656	1		264.50
			1	264.50
			1	264.50
04/07/2025	11:02:42.182	1		264.60
			1	264.60
			1	264.60
04/07/2025	11:02:16.922	8		264.45
			8	264.45
			8	264.45
04/07/2025	11:00:20.087	21		264.60
			21	264.60
			21	264.60
04/07/2025	11:00:01.415	1		264.45
			1	264.45
			1	264.45
04/07/2025	10:58:37.231	2		264.40
			2	264.40
			2	264.40
04/07/2025	10:57:46.934	5		264.45
			5	264.45
			5	264.45
04/07/2025	10:57:33.152	223		264.60
			223	264.60
			223	264.60
04/07/2025	10:56:43.557	75		264.45
			75	264.45
			75	264.45
04/07/2025	10:56:28.929	1		264.55
			1	264.55
			1	264.55
04/07/2025	10:56:11.133	1		264.60
			1	264.60
			1	264.60
04/07/2025	10:55:22.241	2		264.65
			2	264.65
			2	264.65
04/07/2025	10:54:33.534	1		264.45
			1	264.45
			1	264.45
04/07/2025	10:54:21.874	35		264.30
			35	264.30
			35	264.30
04/07/2025	10:52:59.255	4		264.40
			4	264.40
			4	264.40
04/07/2025	10:52:57.057	227		264.35
			2	264.35
			200	264.35
			7	264.35
			20	264.35
			2	264.35
			200	264.35
			23	264.35
04/07/2025	10:51:07.031	300		264.85
			300	264.85
			300	264.85
04/07/2025	10:50:35.779	13		264.75
			13	264.75
			13	264.75
04/07/2025	10:50:14.401	100		264.75
			100	264.75
			100	264.75
04/07/2025	10:49:44.263	3		264.75
			3	264.75
			3	264.75
04/07/2025	10:49:36.418	4		264.95
			4	264.95
			4	264.95
04/07/2025	10:49:35.466	10		264.95
			10	264.95
			10	264.95
04/07/2025	10:48:32.699	1		264.80
			1	264.80
			1	264.80
04/07/2025	10:47:41.013	1		264.60
			1	264.60
			1	264.60
04/07/2025	10:47:01.192	1		264.80
			1	264.80
			1	264.80
04/07/2025	10:45:52.243	1		264.90
			1	264.90
			1	264.90
04/07/2025	10:45:06.663	3		264.85
			3	264.85
			3	264.85
04/07/2025	10:42:59.149	70		264.95
			70	264.95
			70	264.95
04/07/2025	10:42:45.903	36		264.95
			36	264.95
			36	264.95
04/07/2025	10:41:31.597	1		265.10
			1	265.10
			1	265.10
04/07/2025	10:40:52.650	4		265.20
			4	265.20
			4	265.20
04/07/2025	10:40:40.616	3		265.00
			3	265.00
			3	265.00
04/07/2025	10:40:21.367	3		265.00
			3	265.00
			3	265.00
04/07/2025	10:40:20.162	1		265.00
			1	265.00
			1	265.00
04/07/2025	10:40:15.831	1		265.15
			1	265.15
			1	265.15
04/07/2025	10:39:24.155	100		265.00
			100	265.00
			100	265.00
04/07/2025	10:38:05.408	10		265.10
			10	265.10
			10	265.10
04/07/2025	10:37:54.917	6		264.95
			6	264.95
			6	264.95
04/07/2025	10:36:30.037	1		265.05
			1	265.05
			1	265.05
04/07/2025	10:36:20.703	20		264.85
			20	264.85
			20	264.85
04/07/2025	10:35:30.173	1		264.80
			1	264.80
			1	264.80

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: 1 754.00
Ask: 1 754.50
Volume: 50 410
+3.18%

Top 5 Turnover

Realtime Quotes
Last Update:
04/07/2025 @ 16:30:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice