Tradegate Exchange

Tesla Inc.

701

419

342.95

Date	Time	Volume	Order Volume	Price
15/09/2025	09:11:41.465	101		342.95
			101	342.95
			101	342.95
15/09/2025	09:11:39.897	2		343.10
			2	343.10
			2	343.10
15/09/2025	09:11:36.676	89		343.05
			89	343.05
			89	343.05
15/09/2025	09:11:30.246	100		343.05
			100	343.05
			100	343.05
15/09/2025	09:11:30.048	9		343.05
			9	343.05
			9	343.05
15/09/2025	09:11:23.281	1		342.95
			1	342.95
			1	342.95
15/09/2025	09:11:08.685	3		342.95
			3	342.95
			3	342.95
15/09/2025	09:11:05.572	1		342.95
			1	342.95
			1	342.95
15/09/2025	09:10:55.458	1		342.60
			1	342.60
			1	342.60
15/09/2025	09:10:55.037	20		342.60
			20	342.60
			20	342.60
15/09/2025	09:10:51.610	19		342.60
			19	342.60
			19	342.60
15/09/2025	09:10:47.298	20		343.00
			20	343.00
			20	343.00
15/09/2025	09:10:27.050	20		343.00
			20	343.00
			20	343.00
15/09/2025	09:10:25.739	7		342.60
			7	342.60
			7	342.60
15/09/2025	09:10:13.416	300		342.60
			300	342.60
			300	342.60
15/09/2025	09:10:01.447	220		342.55
			220	342.55
			220	342.55
15/09/2025	09:09:56.040	41		342.55
			41	342.55
			41	342.55
15/09/2025	09:09:45.306	200		342.60
			200	342.60
			200	342.60
15/09/2025	09:09:38.954	200		342.65
			200	342.65
			200	342.65
15/09/2025	09:09:33.485	3		343.05
			3	343.05
			3	343.05
15/09/2025	09:09:24.226	114		342.65
			114	342.65
			114	342.65
15/09/2025	09:09:24.148	7		342.65
			7	342.65
			7	342.65
15/09/2025	09:09:11.405	300		342.95
			300	342.95
			300	342.95
15/09/2025	09:09:05.468	1		342.95
			1	342.95
			1	342.95
15/09/2025	09:09:00.537	1		343.00
			1	343.00
			1	343.00
15/09/2025	09:08:57.796	1		342.65
			1	342.65
			1	342.65
15/09/2025	09:08:52.821	3		343.05
			3	343.05
			3	343.05
15/09/2025	09:08:50.759	10		342.65
			10	342.65
			10	342.65
15/09/2025	09:08:45.837	1		342.65
			1	342.65
			1	342.65
15/09/2025	09:08:31.627	15		342.80
			15	342.80
			10	342.80
			5	342.80
15/09/2025	09:08:31.544	137		342.80
			137	342.80
			137	342.80
15/09/2025	09:08:31.420	3		343.00
			3	343.00
			3	343.00
15/09/2025	09:08:05.529	135		343.20
			135	343.20
			135	343.20
15/09/2025	09:07:58.254	1		343.20
			1	343.20
			1	343.20
15/09/2025	09:07:49.405	10		343.20
			10	343.20
			10	343.20
15/09/2025	09:07:07.014	205		343.45
			205	343.45
			205	343.45
15/09/2025	09:07:04.478	200		343.45
			200	343.45
			5	343.45
			195	343.45
15/09/2025	09:06:46.765	63		343.50
			63	343.50
			59	343.50
			4	343.50
15/09/2025	09:05:18.628	5		343.50
			5	343.50
			3	343.50
			2	343.50
15/09/2025	09:05:08.619	100		343.45
			100	343.45
			100	343.45
15/09/2025	09:04:59.368	1		343.45
			1	343.45
			1	343.45
15/09/2025	09:04:55.702	5		343.25
			5	343.25
			5	343.25
15/09/2025	09:04:41.506	10		343.45
			10	343.45
			10	343.45
15/09/2025	09:04:40.166	1		343.45
			1	343.45
			1	343.45
15/09/2025	09:04:35.829	2		343.45
			2	343.45
			2	343.45
15/09/2025	09:04:29.849	63		343.45
			63	343.45
			63	343.45
15/09/2025	09:04:03.355	1		343.95
			1	343.95
			1	343.95
15/09/2025	09:04:02.221	2		343.25
			2	343.25
			2	343.25
15/09/2025	09:04:00.837	40		343.25
			40	343.25
			40	343.25
15/09/2025	09:03:41.186	3		344.00
			3	344.00
			3	344.00
15/09/2025	09:03:29.163	80		344.00
			80	344.00
			80	344.00
15/09/2025	09:03:28.767	70		343.25
			70	343.25
			70	343.25
15/09/2025	09:03:14.170	16		343.25
			16	343.25
			16	343.25
15/09/2025	09:03:11.427	20		343.25
			20	343.25
			20	343.25
15/09/2025	09:03:07.094	7		343.25
			7	343.25
			7	343.25
15/09/2025	09:02:51.638	400		343.50
			400	343.50
			400	343.50
15/09/2025	09:02:45.403	300		343.55
			300	343.55
			300	343.55
15/09/2025	09:02:43.460	300		343.55
			300	343.55
			300	343.55
15/09/2025	09:02:37.647	10		343.55
			10	343.55
			10	343.55
15/09/2025	09:02:37.562	100		343.50
			100	343.50
			100	343.50
15/09/2025	09:02:27.430	10		343.50
			10	343.50
			10	343.50
15/09/2025	09:02:25.398	9		343.50
			6	343.50
			3	343.50
			9	343.50
15/09/2025	09:02:20.668	20		343.50
			20	343.50
			20	343.50
15/09/2025	09:01:38.963	100		343.55
			100	343.55
			100	343.55
15/09/2025	09:01:38.765	10		343.55
			10	343.55
			10	343.55
15/09/2025	09:01:30.920	48		343.55
			48	343.55
			48	343.55
15/09/2025	09:01:09.651	10		343.70
			10	343.70
			10	343.70
15/09/2025	09:01:03.071	100		343.75
			100	343.75
			100	343.75
15/09/2025	09:01:00.464	3		344.30
			2	344.30
			1	344.30
			1	344.30
			2	344.30
15/09/2025	09:00:27.568	100		344.30
			100	344.30
			100	344.30
15/09/2025	08:59:08.924	30		344.35
			30	344.35
			30	344.35
15/09/2025	08:58:03.050	26		344.35
			26	344.35
			26	344.35
15/09/2025	08:58:01.537	30		343.75
			30	343.75
			30	343.75
15/09/2025	08:57:46.288	50		344.35
			50	344.35
			50	344.35
15/09/2025	08:56:42.190	3		343.75
			3	343.75
			3	343.75
15/09/2025	08:56:26.947	20		344.35
			20	344.35
			20	344.35
15/09/2025	08:56:08.315	5		344.35
			5	344.35
			5	344.35
15/09/2025	08:55:46.499	8		344.35
			8	344.35
			8	344.35
15/09/2025	08:55:02.391	5		344.35
			5	344.35
			5	344.35
15/09/2025	08:54:51.875	12		344.35
			12	344.35
			12	344.35
15/09/2025	08:54:42.510	12		343.75
			12	343.75
			12	343.75
15/09/2025	08:54:37.281	3		344.10
			3	344.10
			3	344.10
15/09/2025	08:54:35.714	58		344.15
			58	344.15
			58	344.15
15/09/2025	08:54:26.134	100		344.20
			100	344.20
			100	344.20
15/09/2025	08:54:25.632	100		344.20
			100	344.20
			90	344.20
			10	344.20
15/09/2025	08:54:20.787	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:53:57.958	2		344.35
			2	344.35
			2	344.35
15/09/2025	08:52:28.770	10		344.20
			10	344.20
			10	344.20
15/09/2025	08:51:59.467	7		344.15
			7	344.15
			7	344.15
15/09/2025	08:51:55.033	5		344.15
			5	344.15
			5	344.15
15/09/2025	08:51:30.262	137		344.35
			137	344.35
			137	344.35
15/09/2025	08:51:16.391	2		344.15
			2	344.15
			2	344.15
15/09/2025	08:50:50.952	100		344.35
			100	344.35
			100	344.35
15/09/2025	08:50:27.463	1		344.25
			1	344.25
			1	344.25
15/09/2025	08:50:22.483	17		344.05
			17	344.05
			17	344.05
15/09/2025	08:50:14.903	80		344.10
			80	344.10
			80	344.10
15/09/2025	08:50:14.540	300		344.10
			300	344.10
			300	344.10
15/09/2025	08:50:14.254	3		344.05
			3	344.05
			3	344.05
15/09/2025	08:50:00.909	5		344.05
			5	344.05
			5	344.05
15/09/2025	08:49:55.273	25		344.05
			25	344.05
			25	344.05
15/09/2025	08:49:10.686	30		344.10
			30	344.10
			30	344.10
15/09/2025	08:48:14.920	30		344.00
			30	344.00
			30	344.00
15/09/2025	08:48:13.558	30		344.00
			30	344.00
			30	344.00
15/09/2025	08:48:09.821	4		343.70
			4	343.70
			4	343.70
15/09/2025	08:47:56.615	4		343.95
			4	343.95
			4	343.95
15/09/2025	08:47:45.240	60		343.70
			60	343.70
			60	343.70
15/09/2025	08:46:58.883	7		343.95
			7	343.95
			7	343.95
15/09/2025	08:46:54.853	58		343.95
			58	343.95
			58	343.95
15/09/2025	08:46:47.721	6		343.95
			6	343.95
			6	343.95
15/09/2025	08:45:45.498	36		343.70
			36	343.70
			36	343.70
15/09/2025	08:45:26.082	11		344.00
			11	344.00
			11	344.00
15/09/2025	08:45:07.306	91		344.00
			91	344.00
			91	344.00
15/09/2025	08:44:36.620	1		343.70
			1	343.70
			1	343.70
15/09/2025	08:44:16.699	15		344.10
			15	344.10
			15	344.10
15/09/2025	08:43:49.732	1		343.70
			1	343.70
			1	343.70
15/09/2025	08:43:23.300	500		343.70
			500	343.70
			500	343.70
15/09/2025	08:43:22.838	433		343.70
			433	343.70
			433	343.70
15/09/2025	08:43:21.642	2		344.10
			2	344.10
			2	344.10
15/09/2025	08:43:14.990	10		344.10
			10	344.10
			10	344.10
15/09/2025	08:42:53.078	2		344.45
			2	344.45
			2	344.45
15/09/2025	08:42:50.830	4		344.15
			4	344.15
			4	344.15
15/09/2025	08:42:26.637	300		344.10
			300	344.10
			300	344.10
15/09/2025	08:42:20.604	300		344.20
			300	344.20
			300	344.20
15/09/2025	08:42:15.825	300		344.20
			300	344.20
			300	344.20
15/09/2025	08:42:12.386	2		344.45
			2	344.45
			2	344.45
15/09/2025	08:41:51.659	140		344.45
			140	344.45
			140	344.45
15/09/2025	08:41:45.878	150		344.45
			150	344.45
			150	344.45
15/09/2025	08:41:41.337	1		343.80
			1	343.80
			1	343.80
15/09/2025	08:41:22.507	40		343.80
			40	343.80
			40	343.80
15/09/2025	08:41:22.446	15		343.80
			15	343.80
			15	343.80
15/09/2025	08:40:56.733	25		344.10
			25	344.10
			25	344.10
15/09/2025	08:40:06.401	4		344.45
			4	344.45
			4	344.45
15/09/2025	08:39:08.572	30		344.40
			30	344.40
			30	344.40
15/09/2025	08:38:54.866	15		344.30
			15	344.30
			15	344.30
15/09/2025	08:38:54.431	17		344.30
			17	344.30
			17	344.30
15/09/2025	08:38:17.676	3		344.40
			3	344.40
			3	344.40
15/09/2025	08:38:16.268	2		344.40
			2	344.40
			2	344.40
15/09/2025	08:38:03.187	12		344.40
			12	344.40
			12	344.40
15/09/2025	08:37:47.276	1		344.40
			1	344.40
			1	344.40
15/09/2025	08:37:40.506	1		344.30
			1	344.30
			1	344.30
15/09/2025	08:37:21.674	10		344.20
			10	344.20
			10	344.20
15/09/2025	08:35:37.357	6		344.40
			6	344.40
			6	344.40
15/09/2025	08:35:30.033	15		344.40
			15	344.40
			15	344.40
15/09/2025	08:34:58.481	30		344.40
			30	344.40
			30	344.40
15/09/2025	08:34:45.448	1		344.20
			1	344.20
			1	344.20
15/09/2025	08:34:44.461	16		344.20
			16	344.20
			16	344.20
15/09/2025	08:34:11.242	3		344.40
			3	344.40
			3	344.40
15/09/2025	08:34:06.111	3		343.70
			3	343.70
			3	343.70
15/09/2025	08:33:54.309	5		344.40
			5	344.40
			5	344.40
15/09/2025	08:33:52.387	15		344.40
			15	344.40
			15	344.40
15/09/2025	08:33:52.211	8		343.70
			8	343.70
			8	343.70
15/09/2025	08:33:42.575	1		343.70
			1	343.70
			1	343.70
15/09/2025	08:33:27.594	5		343.70
			5	343.70
			5	343.70
15/09/2025	08:33:08.664	5		343.70
			5	343.70
			5	343.70
15/09/2025	08:33:05.340	3		343.70
			3	343.70
			3	343.70
15/09/2025	08:32:16.207	1		344.25
			1	344.25
			1	344.25
15/09/2025	08:32:09.196	520		344.40
			120	344.40
			200	344.40
			520	344.40
			200	344.40
15/09/2025	08:32:06.518	200		344.30
			200	344.30
			199	344.30
			1	344.30
15/09/2025	08:31:49.782	200		344.35
			200	344.35
			200	344.35
15/09/2025	08:31:42.896	201		344.40
			201	344.40
			200	344.40
			1	344.40
15/09/2025	08:31:05.860	893		344.45
			16	344.45
			58	344.45
			3	344.45
			10	344.45
			1	344.45
			877	344.45
			14	344.45
			2	344.45
			800	344.45
			5	344.45
15/09/2025	08:30:26.091	100		343.95
			100	343.95
			100	343.95
15/09/2025	08:30:23.183	100		343.95
			100	343.95
			100	343.95
15/09/2025	08:30:04.068	10		343.95
			10	343.95
			10	343.95
15/09/2025	08:29:55.801	25		343.60
			25	343.60
			25	343.60
15/09/2025	08:29:54.814	30		343.95
			30	343.95
			30	343.95
15/09/2025	08:29:51.792	30		343.60
			30	343.60
			17	343.60
			13	343.60
15/09/2025	08:29:40.038	10		343.50
			10	343.50
			10	343.50
15/09/2025	08:29:31.106	100		343.95
			100	343.95
			100	343.95
15/09/2025	08:29:30.603	100		343.95
			100	343.95
			100	343.95
15/09/2025	08:29:09.682	5		343.50
			5	343.50
			5	343.50
15/09/2025	08:28:52.224	14		343.50
			14	343.50
			14	343.50
15/09/2025	08:28:41.152	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:28:31.259	2		343.50
			2	343.50
			2	343.50
15/09/2025	08:27:44.372	4		344.40
			4	344.40
			4	344.40
15/09/2025	08:27:06.940	2		344.40
			2	344.40
			2	344.40
15/09/2025	08:27:06.659	1		343.50
			1	343.50
			1	343.50
15/09/2025	08:26:10.588	10		343.95
			10	343.95
			10	343.95
15/09/2025	08:25:37.082	6		343.95
			6	343.95
			6	343.95
15/09/2025	08:25:34.374	2		343.95
			2	343.95
			2	343.95
15/09/2025	08:25:30.675	3		343.80
			3	343.80
			3	343.80
15/09/2025	08:25:20.982	1		343.95
			1	343.95
			1	343.95
15/09/2025	08:24:58.957	58		344.40
			58	344.40
			58	344.40
15/09/2025	08:24:47.627	5		344.40
			5	344.40
			5	344.40
15/09/2025	08:24:32.396	8		344.05
			8	344.05
			8	344.05
15/09/2025	08:24:29.063	2		344.05
			2	344.05
			2	344.05
15/09/2025	08:24:19.120	3		343.80
			3	343.80
			3	343.80
15/09/2025	08:24:18.603	10		344.05
			10	344.05
			10	344.05
15/09/2025	08:24:18.522	12		344.45
			2	344.45
			10	344.45
			4	344.45
			8	344.45
15/09/2025	08:23:32.161	150		344.45
			150	344.45
			150	344.45
15/09/2025	08:23:10.783	6		344.45
			6	344.45
			6	344.45
15/09/2025	08:22:20.746	200		344.95
			200	344.95
			200	344.95
15/09/2025	08:22:16.651	29		344.85
			29	344.85
			29	344.85
15/09/2025	08:22:16.350	200		344.85
			200	344.85
			200	344.85
15/09/2025	08:21:58.162	200		344.85
			200	344.85
			200	344.85
15/09/2025	08:21:57.560	200		344.85
			200	344.85
			200	344.85
15/09/2025	08:21:56.859	52		344.85
			52	344.85
			52	344.85
15/09/2025	08:21:40.658	3		343.80
			3	343.80
			3	343.80
15/09/2025	08:21:33.752	30		344.95
			30	344.95
			30	344.95
15/09/2025	08:21:24.554	1		344.95
			1	344.95
			1	344.95
15/09/2025	08:21:18.028	161		344.95
			161	344.95
			161	344.95
15/09/2025	08:20:53.003	300		344.95
			300	344.95
			300	344.95
15/09/2025	08:20:39.147	3		343.80
			3	343.80
			3	343.80
15/09/2025	08:20:25.198	20		344.95
			20	344.95
			20	344.95
15/09/2025	08:20:21.118	6		344.95
			6	344.95
			6	344.95
15/09/2025	08:19:50.215	1		343.80
			1	343.80
			1	343.80
15/09/2025	08:18:56.892	1		344.95
			1	344.95
			1	344.95
15/09/2025	08:18:22.615	10		343.80
			10	343.80
			10	343.80
15/09/2025	08:18:02.614	3		344.95
			3	344.95
			3	344.95
15/09/2025	08:17:10.012	8		344.00
			5	344.00
			3	344.00
			8	344.00
15/09/2025	08:16:54.878	100		343.95
			100	343.95
			100	343.95
15/09/2025	08:16:48.153	15		343.95
			15	343.95
			15	343.95
15/09/2025	08:16:28.898	5		344.50
			5	344.50
			5	344.50
15/09/2025	08:15:59.313	10		344.50
			10	344.50
			10	344.50
15/09/2025	08:15:41.326	75		343.80
			75	343.80
			75	343.80
15/09/2025	08:15:23.018	27		344.50
			27	344.50
			27	344.50
15/09/2025	08:15:20.883	4		344.50
			4	344.50
			4	344.50
15/09/2025	08:15:08.374	15		344.50
			15	344.50
			15	344.50
15/09/2025	08:13:54.304	6		343.80
			6	343.80
			6	343.80
15/09/2025	08:13:50.072	50		343.80
			50	343.80
			50	343.80
15/09/2025	08:13:41.070	30		344.35
			30	344.35
			30	344.35
15/09/2025	08:12:40.682	100		343.80
			100	343.80
			100	343.80
15/09/2025	08:12:04.997	10		344.35
			10	344.35
			10	344.35
15/09/2025	08:11:57.400	15		343.80
			15	343.80
			15	343.80
15/09/2025	08:11:07.986	50		344.35
			50	344.35
			50	344.35
15/09/2025	08:10:56.151	30		343.80
			30	343.80
			30	343.80
15/09/2025	08:10:51.324	5		343.75
			5	343.75
			5	343.75
15/09/2025	08:10:47.460	34		343.75
			34	343.75
			34	343.75
15/09/2025	08:10:46.957	100		343.75
			100	343.75
			100	343.75
15/09/2025	08:10:42.140	30		343.25
			30	343.25
			30	343.25
15/09/2025	08:10:28.886	1		343.25
			1	343.25
			1	343.25
15/09/2025	08:10:24.048	30		343.75
			30	343.75
			30	343.75
15/09/2025	08:09:26.386	50		343.85
			50	343.85
			50	343.85
15/09/2025	08:09:18.537	15		343.05
			15	343.05
			15	343.05
15/09/2025	08:08:53.025	200		344.00
			200	344.00
			200	344.00
15/09/2025	08:08:48.930	200		344.05
			200	344.05
			200	344.05
15/09/2025	08:08:48.327	200		344.05
			200	344.05
			200	344.05
15/09/2025	08:08:15.240	150		343.50
			150	343.50
			150	343.50
15/09/2025	08:08:12.483	14		344.35
			14	344.35
			14	344.35
15/09/2025	08:07:50.510	1		343.50
			1	343.50
			1	343.50
15/09/2025	08:07:50.104	10		343.50
			10	343.50
			9	343.50
			1	343.50
15/09/2025	08:07:46.951	411		344.00
			410	344.00
			1	344.00
			409	344.00
			1	344.00
			1	344.00
15/09/2025	08:07:33.276	142		344.05
			142	344.05
			142	344.05
15/09/2025	08:07:32.471	47		344.05
			47	344.05
			47	344.05
15/09/2025	08:07:32.271	142		344.05
			142	344.05
			142	344.05
15/09/2025	08:07:31.800	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:07:30.500	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:07:25.868	7		344.05
			7	344.05
			7	344.05
15/09/2025	08:07:22.853	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:07:19.038	1		343.50
			1	343.50
			1	343.50
15/09/2025	08:07:10.890	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:07:10.391	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:07:09.884	2		343.50
			2	343.50
			2	343.50
15/09/2025	08:07:08.880	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:07:08.580	2		343.50
			2	343.50
			2	343.50
15/09/2025	08:07:06.066	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:07:02.342	2		343.50
			2	343.50
			2	343.50
15/09/2025	08:06:56.612	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:06:55.506	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:06:47.561	2		344.35
			2	344.35
			2	344.35
15/09/2025	08:06:44.535	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:06:43.227	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:06:37.986	10		344.35
			10	344.35
			10	344.35
15/09/2025	08:06:35.792	130		344.35
			130	344.35
			130	344.35
15/09/2025	08:06:34.676	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:06:32.965	1		343.50
			1	343.50
			1	343.50
15/09/2025	08:06:23.302	1		343.50
			1	343.50
			1	343.50
15/09/2025	08:06:21.393	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:06:17.466	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:06:15.658	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:06:14.579	55		344.35
			55	344.35
			55	344.35
15/09/2025	08:06:12.098	15		344.35
			15	344.35
			15	344.35
15/09/2025	08:06:11.520	1		343.50
			1	343.50
			1	343.50
15/09/2025	08:06:06.466	5		344.35
			5	344.35
			5	344.35
15/09/2025	08:06:04.381	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:06:02.568	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:05:59.146	1		343.50
			1	343.50
			1	343.50
15/09/2025	08:05:55.663	3		344.35
			1	344.35
			3	344.35
			2	344.35
15/09/2025	08:05:53.740	4		344.00
			4	344.00
			1	344.00
			1	344.00
			2	344.00
15/09/2025	08:05:47.214	100		344.05
			100	344.05
			100	344.05
15/09/2025	08:05:42.638	1		344.05
			1	344.05
			1	344.05
15/09/2025	08:05:41.932	1		344.05
			1	344.05
			1	344.05
15/09/2025	08:05:39.521	2		344.05
			2	344.05
			2	344.05
15/09/2025	08:05:25.861	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:05:07.283	1		344.35
			1	344.35
			1	344.35
15/09/2025	08:04:54.399	2		344.35
			2	344.35
			2	344.35
15/09/2025	08:04:34.491	3		344.00
			3	344.00
			3	344.00
15/09/2025	08:04:34.422	10		343.55
			10	343.55
			10	343.55
15/09/2025	08:04:31.840	9		344.00
			9	344.00
			9	344.00
15/09/2025	08:04:29.629	44		343.55
			44	343.55
			44	343.55
15/09/2025	08:04:24.406	1		344.00
			1	344.00
			1	344.00
15/09/2025	08:04:19.874	1		343.55
			1	343.55
			1	343.55
15/09/2025	08:03:56.119	1		344.00
			1	344.00
			1	344.00
15/09/2025	08:03:49.572	1		343.55
			1	343.55
			1	343.55
15/09/2025	08:03:49.400	60		344.00
			60	344.00
			60	344.00
15/09/2025	08:03:31.182	3		344.00
			3	344.00
			3	344.00
15/09/2025	08:03:18.168	1		344.00
			1	344.00
			1	344.00
15/09/2025	08:02:59.839	15		344.00
			15	344.00
			15	344.00
15/09/2025	08:02:54.803	1		343.25
			1	343.25
			1	343.25
15/09/2025	08:02:52.167	15		344.00
			15	344.00
			15	344.00
15/09/2025	08:02:18.878	1		343.05
			1	343.05
			1	343.05
15/09/2025	08:02:10.122	1		343.05
			1	343.05
			1	343.05
15/09/2025	08:02:01.226	2		343.05
			2	343.05
			2	343.05
15/09/2025	08:01:52.273	1		343.05
			1	343.05
			1	343.05
15/09/2025	08:01:32.767	1		344.00
			1	344.00
			1	344.00
15/09/2025	08:01:22.419	5		343.05
			5	343.05
			5	343.05
15/09/2025	08:01:10.620	1		343.05
			1	343.05
			1	343.05
15/09/2025	08:01:03.693	55		344.00
			55	344.00
			55	344.00
15/09/2025	08:00:06.683	8		344.00
			8	344.00
			8	344.00
15/09/2025	08:00:03.603	24		343.05
			24	343.05
			24	343.05
15/09/2025	08:00:03.516	87		343.05
			87	343.05
			87	343.05
15/09/2025	08:00:03.218	2		343.05
			2	343.05
			2	343.05
15/09/2025	08:00:01.505	115		344.00
			115	344.00
			115	344.00
15/09/2025	07:59:49.558	1		343.05
			1	343.05
			1	343.05
15/09/2025	07:59:31.926	5		344.00
			5	344.00
			5	344.00
15/09/2025	07:59:26.665	5		343.05
			5	343.05
			5	343.05
15/09/2025	07:59:26.370	15		344.00
			15	344.00
			15	344.00
15/09/2025	07:58:15.636	2		343.05
			2	343.05
			2	343.05
15/09/2025	07:57:31.248	3		344.00
			3	344.00
			3	344.00
15/09/2025	07:57:00.135	75		344.00
			75	344.00
			75	344.00
15/09/2025	07:56:22.986	90		343.05
			90	343.05
			90	343.05
15/09/2025	07:56:22.337	4		344.35
			4	344.35
			4	344.35
15/09/2025	07:55:50.628	25		343.05
			25	343.05
			25	343.05

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: 1 935.00
Ask: 1 935.50
Volume: 28 580
+2.38%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 09:11:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice