Tradegate Exchange

Tesla Inc.

1840

1564

281.90

Date	Time	Volume	Order Volume	Price
13/06/2025	21:59:19.863	36		281.90
			36	281.90
			36	281.90
13/06/2025	21:59:11.862	25		281.65
			25	281.65
			25	281.65
13/06/2025	21:58:49.627	44		281.60
			12	281.60
			32	281.60
			44	281.60
13/06/2025	21:58:32.068	7		282.00
			7	282.00
			1	282.00
			6	282.00
13/06/2025	21:58:27.609	17		281.95
			17	281.95
			17	281.95
13/06/2025	21:58:13.234	1		281.70
			1	281.70
			1	281.70
13/06/2025	21:58:05.864	105		281.75
			105	281.75
			105	281.75
13/06/2025	21:57:27.058	16		281.75
			16	281.75
			16	281.75
13/06/2025	21:56:43.874	20		281.90
			20	281.90
			20	281.90
13/06/2025	21:56:28.866	60		281.55
			60	281.55
			60	281.55
13/06/2025	21:56:10.803	80		281.90
			80	281.90
			80	281.90
13/06/2025	21:56:05.662	35		281.55
			35	281.55
			35	281.55
13/06/2025	21:55:24.837	44		281.50
			44	281.50
			44	281.50
13/06/2025	21:54:39.419	25		281.25
			25	281.25
			25	281.25
13/06/2025	21:53:40.922	5		281.45
			5	281.45
			5	281.45
13/06/2025	21:52:19.604	2		281.50
			2	281.50
			2	281.50
13/06/2025	21:51:00.213	140		281.85
			140	281.85
			110	281.85
			20	281.85
			10	281.85
13/06/2025	21:50:10.393	18		282.05
			18	282.05
			18	282.05
13/06/2025	21:49:34.879	100		282.00
			100	282.00
			100	282.00
13/06/2025	21:48:59.552	60		282.00
			60	282.00
			60	282.00
13/06/2025	21:48:19.065	6		281.60
			6	281.60
			6	281.60
13/06/2025	21:48:15.756	25		281.25
			25	281.25
			25	281.25
13/06/2025	21:47:05.460	20		281.95
			20	281.95
			20	281.95
13/06/2025	21:46:07.154	180		281.65
			180	281.65
			180	281.65
13/06/2025	21:45:32.569	25		282.30
			25	282.30
			25	282.30
13/06/2025	21:44:22.752	12		282.60
			12	282.60
			12	282.60
13/06/2025	21:42:46.631	16		282.60
			16	282.60
			16	282.60
13/06/2025	21:42:24.696	170		283.00
			170	283.00
			170	283.00
13/06/2025	21:39:34.641	2		283.35
			2	283.35
			2	283.35
13/06/2025	21:36:08.544	170		283.00
			170	283.00
			170	283.00
13/06/2025	21:36:08.498	40		282.95
			40	282.95
			40	282.95
13/06/2025	21:36:00.320	12		282.70
			12	282.70
			12	282.70
13/06/2025	21:35:24.636	25		282.05
			25	282.05
			25	282.05
13/06/2025	21:34:11.201	75		282.20
			75	282.20
			75	282.20
13/06/2025	21:33:49.224	3		282.55
			3	282.55
			3	282.55
13/06/2025	21:33:40.332	45		282.75
			45	282.75
			45	282.75
13/06/2025	21:33:19.919	10		282.90
			10	282.90
			10	282.90
13/06/2025	21:32:46.990	44		283.25
			44	283.25
			44	283.25
13/06/2025	21:31:32.329	1		283.65
			1	283.65
			1	283.65
13/06/2025	21:31:12.327	25		283.50
			25	283.50
			25	283.50
13/06/2025	21:29:39.830	201		283.50
			170	283.50
			201	283.50
			31	283.50
13/06/2025	21:28:02.689	10		283.40
			10	283.40
			10	283.40
13/06/2025	21:27:38.862	10		283.30
			10	283.30
			10	283.30
13/06/2025	21:27:31.761	130		283.45
			130	283.45
			130	283.45
13/06/2025	21:26:05.989	5		283.65
			5	283.65
			5	283.65
13/06/2025	21:26:02.502	4		283.55
			4	283.55
			4	283.55
13/06/2025	21:25:53.030	170		283.10
			170	283.10
			170	283.10
13/06/2025	21:24:07.043	70		283.45
			70	283.45
			70	283.45
13/06/2025	21:22:48.512	52		283.85
			52	283.85
			52	283.85
13/06/2025	21:22:36.691	3		284.25
			3	284.25
			3	284.25
13/06/2025	21:19:51.935	100		283.80
			100	283.80
			100	283.80
13/06/2025	21:19:37.694	34		284.20
			34	284.20
			34	284.20
13/06/2025	21:18:57.457	4		284.45
			4	284.45
			4	284.45
13/06/2025	21:18:55.810	780		284.80
			780	284.80
			780	284.80
13/06/2025	21:18:27.253	100		284.55
			100	284.55
			100	284.55
13/06/2025	21:18:01.592	8		284.50
			8	284.50
			8	284.50
13/06/2025	21:15:53.207	1		285.00
			1	285.00
			1	285.00
13/06/2025	21:15:03.505	170		285.00
			170	285.00
			170	285.00
13/06/2025	21:14:34.550	61		285.00
			61	285.00
			61	285.00
13/06/2025	21:13:22.748	200		284.50
			200	284.50
			200	284.50
13/06/2025	21:11:46.590	103		284.75
			103	284.75
			103	284.75
13/06/2025	21:10:51.906	240		284.55
			10	284.55
			240	284.55
			230	284.55
13/06/2025	21:10:48.576	19		284.75
			19	284.75
			19	284.75
13/06/2025	21:09:39.800	8		284.00
			8	284.00
			8	284.00
13/06/2025	21:07:24.923	89		283.20
			89	283.20
			89	283.20
13/06/2025	21:07:22.514	50		283.00
			50	283.00
			50	283.00
13/06/2025	21:05:19.607	5		282.45
			5	282.45
			5	282.45
13/06/2025	21:04:22.848	40		282.35
			40	282.35
			40	282.35
13/06/2025	21:04:00.206	18		282.75
			18	282.75
			18	282.75
13/06/2025	21:02:18.526	1		282.05
			1	282.05
			1	282.05
13/06/2025	20:59:24.863	4		282.25
			4	282.25
			4	282.25
13/06/2025	20:59:06.719	75		282.05
			75	282.05
			75	282.05
13/06/2025	20:57:11.848	134		282.00
			134	282.00
			34	282.00
			100	282.00
13/06/2025	20:57:10.974	35		282.05
			35	282.05
			35	282.05
13/06/2025	20:56:35.897	3		282.00
			3	282.00
			3	282.00
13/06/2025	20:56:21.212	1		282.50
			1	282.50
			1	282.50
13/06/2025	20:56:01.379	15		282.60
			15	282.60
			15	282.60
13/06/2025	20:55:38.258	145		282.50
			145	282.50
			145	282.50
13/06/2025	20:55:24.390	13		282.90
			13	282.90
			13	282.90
13/06/2025	20:55:05.181	20		282.50
			20	282.50
			20	282.50
13/06/2025	20:52:46.943	31		281.35
			31	281.35
			31	281.35
13/06/2025	20:52:41.333	50		281.15
			50	281.15
			50	281.15
13/06/2025	20:51:58.290	2		281.15
			2	281.15
			2	281.15
13/06/2025	20:51:54.485	20		280.80
			20	280.80
			20	280.80
13/06/2025	20:50:49.893	5		280.70
			5	280.70
			5	280.70
13/06/2025	20:49:03.482	10		280.50
			10	280.50
			10	280.50
13/06/2025	20:49:00.949	27		281.00
			20	281.00
			27	281.00
			7	281.00
13/06/2025	20:48:36.878	2		281.45
			2	281.45
			2	281.45
13/06/2025	20:48:19.661	25		281.60
			25	281.60
			25	281.60
13/06/2025	20:48:17.881	4		281.65
			4	281.65
			4	281.65
13/06/2025	20:47:51.329	14		281.45
			14	281.45
			14	281.45
13/06/2025	20:47:37.008	18		281.55
			18	281.55
			18	281.55
13/06/2025	20:46:25.825	1		281.60
			1	281.60
			1	281.60
13/06/2025	20:46:14.963	3		281.85
			3	281.85
			3	281.85
13/06/2025	20:46:05.763	12		281.95
			12	281.95
			12	281.95
13/06/2025	20:45:55.219	45		281.80
			45	281.80
			45	281.80
13/06/2025	20:45:44.744	100		281.80
			100	281.80
			100	281.80
13/06/2025	20:44:58.597	2		281.15
			2	281.15
			2	281.15
13/06/2025	20:44:39.075	8		281.25
			8	281.25
			8	281.25
13/06/2025	20:43:49.167	200		280.85
			200	280.85
			200	280.85
13/06/2025	20:43:41.683	140		281.10
			140	281.10
			140	281.10
13/06/2025	20:43:32.161	3		280.75
			3	280.75
			3	280.75
13/06/2025	20:43:03.980	38		281.25
			38	281.25
			38	281.25
13/06/2025	20:41:11.227	34		281.20
			34	281.20
			34	281.20
13/06/2025	20:40:48.659	40		280.60
			40	280.60
			40	280.60
13/06/2025	20:40:18.042	225		280.05
			225	280.05
			225	280.05
13/06/2025	20:38:56.917	2		280.80
			2	280.80
			2	280.80
13/06/2025	20:38:53.505	60		280.80
			60	280.80
			60	280.80
13/06/2025	20:38:41.816	93		280.20
			93	280.20
			93	280.20
13/06/2025	20:38:36.267	5		280.55
			5	280.55
			5	280.55
13/06/2025	20:38:26.631	2		280.75
			2	280.75
			2	280.75
13/06/2025	20:38:08.823	520		281.00
			520	281.00
			520	281.00
13/06/2025	20:38:01.731	446		280.60
			446	280.60
			446	280.60
13/06/2025	20:37:47.636	100		281.25
			100	281.25
			100	281.25
13/06/2025	20:37:42.740	1		281.25
			1	281.25
			1	281.25
13/06/2025	20:37:41.635	1		281.30
			1	281.30
			1	281.30
13/06/2025	20:35:33.670	95		281.05
			95	281.05
			95	281.05
13/06/2025	20:35:29.848	1		281.15
			1	281.15
			1	281.15
13/06/2025	20:35:13.341	240		281.75
			240	281.75
			240	281.75
13/06/2025	20:34:49.296	54		281.20
			54	281.20
			54	281.20
13/06/2025	20:34:32.766	10		281.70
			10	281.70
			10	281.70
13/06/2025	20:33:32.330	9		281.30
			9	281.30
			9	281.30
13/06/2025	20:33:11.778	524		281.10
			122	281.10
			344	281.10
			180	281.10
			402	281.10
13/06/2025	20:32:50.915	180		281.35
			180	281.35
			180	281.35
13/06/2025	20:32:50.862	10		281.35
			10	281.35
			10	281.35
13/06/2025	20:32:38.031	100		281.55
			100	281.55
			100	281.55
13/06/2025	20:32:11.658	2		282.50
			2	282.50
			2	282.50
13/06/2025	20:31:37.609	180		282.50
			180	282.50
			180	282.50
13/06/2025	20:31:11.714	7		282.65
			7	282.65
			7	282.65
13/06/2025	20:31:10.206	13		282.50
			13	282.50
			13	282.50
13/06/2025	20:30:48.836	440		282.40
			440	282.40
			433	282.40
			7	282.40
13/06/2025	20:30:04.634	150		283.05
			150	283.05
			150	283.05
13/06/2025	20:29:13.168	150		283.10
			150	283.10
			150	283.10
13/06/2025	20:29:12.650	1		283.40
			1	283.40
			1	283.40
13/06/2025	20:28:56.099	20		282.95
			20	282.95
			20	282.95
13/06/2025	20:28:49.756	6		283.20
			6	283.20
			6	283.20
13/06/2025	20:28:44.491	3		282.90
			3	282.90
			3	282.90
13/06/2025	20:28:09.736	30		282.90
			25	282.90
			30	282.90
			5	282.90
13/06/2025	20:28:06.137	110		283.20
			110	283.20
			110	283.20
13/06/2025	20:27:49.432	85		282.65
			85	282.65
			85	282.65
13/06/2025	20:27:43.587	124		282.60
			124	282.60
			124	282.60
13/06/2025	20:27:38.516	159		283.15
			159	283.15
			159	283.15
13/06/2025	20:26:37.286	4		283.55
			4	283.55
			4	283.55
13/06/2025	20:26:23.601	5		283.80
			5	283.80
			5	283.80
13/06/2025	20:26:15.278	7		284.05
			7	284.05
			2	284.05
			5	284.05
13/06/2025	20:25:54.597	126		284.05
			126	284.05
			126	284.05
13/06/2025	20:25:48.906	242		283.95
			242	283.95
			200	283.95
			42	283.95
13/06/2025	20:24:27.002	25		284.25
			25	284.25
			25	284.25
13/06/2025	20:23:56.550	1		284.30
			1	284.30
			1	284.30
13/06/2025	20:23:55.645	13		284.65
			13	284.65
			13	284.65
13/06/2025	20:23:30.294	33		284.75
			33	284.75
			33	284.75
13/06/2025	20:23:13.031	30		284.05
			30	284.05
			30	284.05
13/06/2025	20:22:27.483	1		284.15
			1	284.15
			1	284.15
13/06/2025	20:22:15.089	74		284.15
			30	284.15
			44	284.15
			74	284.15
13/06/2025	20:21:02.727	4		283.95
			4	283.95
			4	283.95
13/06/2025	20:19:16.540	242		284.45
			242	284.45
			242	284.45
13/06/2025	20:18:55.974	196		283.70
			196	283.70
			196	283.70
13/06/2025	20:18:17.785	4		283.45
			4	283.45
			4	283.45
13/06/2025	20:17:57.142	150		284.00
			150	284.00
			150	284.00
13/06/2025	20:17:30.367	2		284.40
			2	284.40
			2	284.40
13/06/2025	20:17:22.595	20		283.80
			20	283.80
			20	283.80
13/06/2025	20:16:59.976	2		284.00
			2	284.00
			2	284.00
13/06/2025	20:16:56.349	24		283.65
			24	283.65
			24	283.65
13/06/2025	20:16:53.094	13		283.55
			13	283.55
			13	283.55
13/06/2025	20:16:46.590	1		283.65
			1	283.65
			1	283.65
13/06/2025	20:16:38.394	15		283.90
			15	283.90
			15	283.90
13/06/2025	20:16:29.469	1		284.35
			1	284.35
			1	284.35
13/06/2025	20:16:22.728	1		284.15
			1	284.15
			1	284.15
13/06/2025	20:16:09.734	22		284.00
			22	284.00
			22	284.00
13/06/2025	20:15:57.417	170		284.00
			170	284.00
			170	284.00
13/06/2025	20:15:54.137	6		283.85
			6	283.85
			6	283.85
13/06/2025	20:15:28.972	20		283.60
			20	283.60
			20	283.60
13/06/2025	20:15:28.457	50		283.60
			50	283.60
			50	283.60
13/06/2025	20:15:28.372	5		283.60
			5	283.60
			5	283.60
13/06/2025	20:14:47.921	5		284.75
			5	284.75
			5	284.75
13/06/2025	20:14:26.561	30		284.50
			30	284.50
			30	284.50
13/06/2025	20:14:26.418	1		284.85
			1	284.85
			1	284.85
13/06/2025	20:13:54.583	4		284.75
			4	284.75
			4	284.75
13/06/2025	20:13:16.783	28		284.65
			28	284.65
			28	284.65
13/06/2025	20:13:04.652	40		285.45
			40	285.45
			40	285.45
13/06/2025	20:12:22.291	12		285.30
			12	285.30
			12	285.30
13/06/2025	20:12:03.334	441		285.30
			441	285.30
			441	285.30
13/06/2025	20:11:54.434	5		285.35
			5	285.35
			5	285.35
13/06/2025	20:11:54.323	20		285.35
			20	285.35
			20	285.35
13/06/2025	20:11:30.418	500		285.50
			500	285.50
			500	285.50
13/06/2025	20:10:01.216	21		285.75
			21	285.75
			21	285.75
13/06/2025	20:09:15.697	200		285.50
			200	285.50
			200	285.50
13/06/2025	20:08:55.879	20		285.85
			20	285.85
			20	285.85
13/06/2025	20:08:49.961	30		285.60
			30	285.60
			30	285.60
13/06/2025	20:08:46.047	6		285.70
			6	285.70
			6	285.70
13/06/2025	20:08:22.276	500		285.55
			500	285.55
			500	285.55
13/06/2025	20:08:22.242	32		285.55
			32	285.55
			32	285.55
13/06/2025	20:08:17.184	240		285.60
			240	285.60
			240	285.60
13/06/2025	20:07:57.036	229		285.60
			34	285.60
			229	285.60
			195	285.60
13/06/2025	20:07:49.369	30		285.70
			30	285.70
			30	285.70
13/06/2025	20:07:22.153	1		286.05
			1	286.05
			1	286.05
13/06/2025	20:07:03.422	64		286.00
			64	286.00
			8	286.00
			5	286.00
			21	286.00
			30	286.00
13/06/2025	20:07:03.325	29		286.00
			29	286.00
			29	286.00
13/06/2025	20:06:56.290	10		286.05
			10	286.05
			10	286.05
13/06/2025	20:06:56.222	15		286.05
			15	286.05
			15	286.05
13/06/2025	20:06:48.435	1		286.35
			1	286.35
			1	286.35
13/06/2025	20:06:09.887	1		286.55
			1	286.55
			1	286.55
13/06/2025	20:05:45.999	10		286.80
			10	286.80
			10	286.80
13/06/2025	20:05:11.564	10		287.20
			10	287.20
			10	287.20
13/06/2025	20:04:57.232	283		286.35
			283	286.35
			283	286.35
13/06/2025	20:03:32.017	55		286.75
			55	286.75
			55	286.75
13/06/2025	20:03:02.598	5		287.45
			5	287.45
			5	287.45
13/06/2025	20:02:11.578	1		287.95
			1	287.95
			1	287.95
13/06/2025	20:01:49.012	12		287.50
			12	287.50
			12	287.50
13/06/2025	20:01:40.979	1		287.85
			1	287.85
			1	287.85
13/06/2025	20:01:01.720	20		287.55
			20	287.55
			20	287.55
13/06/2025	20:00:55.887	3		287.95
			3	287.95
			3	287.95
13/06/2025	20:00:46.936	100		287.90
			100	287.90
			100	287.90
13/06/2025	20:00:32.943	108		287.55
			108	287.55
			108	287.55
13/06/2025	20:00:29.086	15		287.90
			15	287.90
			15	287.90
13/06/2025	20:00:14.734	10		287.40
			10	287.40
			10	287.40
13/06/2025	20:00:08.687	3		287.70
			3	287.70
			3	287.70
13/06/2025	19:59:56.314	140		287.90
			140	287.90
			115	287.90
			25	287.90
13/06/2025	19:59:23.918	10		287.30
			10	287.30
			10	287.30
13/06/2025	19:59:17.935	100		287.30
			100	287.30
			100	287.30
13/06/2025	19:58:46.954	26		287.45
			26	287.45
			26	287.45
13/06/2025	19:58:21.797	5		287.20
			5	287.20
			5	287.20
13/06/2025	19:57:33.563	2		287.25
			2	287.25
			2	287.25
13/06/2025	19:56:54.944	30		287.60
			30	287.60
			30	287.60
13/06/2025	19:56:23.907	2		287.40
			2	287.40
			2	287.40
13/06/2025	19:56:00.464	1		288.00
			1	288.00
			1	288.00
13/06/2025	19:55:57.403	30		287.65
			30	287.65
			30	287.65
13/06/2025	19:55:29.681	27		287.40
			27	287.40
			27	287.40
13/06/2025	19:55:08.813	2		287.45
			2	287.45
			2	287.45
13/06/2025	19:54:22.186	85		287.65
			85	287.65
			85	287.65
13/06/2025	19:53:55.451	6		287.65
			6	287.65
			6	287.65
13/06/2025	19:52:23.066	30		287.90
			30	287.90
			30	287.90
13/06/2025	19:52:10.951	167		287.65
			167	287.65
			167	287.65
13/06/2025	19:51:56.306	100		287.50
			100	287.50
			100	287.50
13/06/2025	19:51:03.689	8		286.90
			8	286.90
			8	286.90
13/06/2025	19:50:59.049	3		286.70
			3	286.70
			3	286.70
13/06/2025	19:49:31.276	54		286.25
			54	286.25
			54	286.25
13/06/2025	19:49:02.883	1		286.95
			1	286.95
			1	286.95
13/06/2025	19:48:44.153	10		286.60
			10	286.60
			10	286.60
13/06/2025	19:48:39.029	1		287.20
			1	287.20
			1	287.20
13/06/2025	19:48:08.936	1		287.15
			1	287.15
			1	287.15
13/06/2025	19:47:29.580	2		287.15
			2	287.15
			2	287.15
13/06/2025	19:47:07.035	1		287.30
			1	287.30
			1	287.30
13/06/2025	19:46:52.840	11		287.30
			11	287.30
			11	287.30
13/06/2025	19:46:35.822	132		287.80
			132	287.80
			132	287.80
13/06/2025	19:46:25.556	2		287.45
			2	287.45
			2	287.45
13/06/2025	19:46:19.973	20		287.65
			20	287.65
			20	287.65
13/06/2025	19:45:46.002	18		288.00
			7	288.00
			18	288.00
			11	288.00
13/06/2025	19:44:06.562	51		287.10
			51	287.10
			51	287.10
13/06/2025	19:43:37.877	10		287.30
			10	287.30
			10	287.30
13/06/2025	19:42:20.802	10		287.10
			10	287.10
			10	287.10
13/06/2025	19:42:10.454	200		286.45
			200	286.45
			200	286.45
13/06/2025	19:41:40.330	65		286.25
			65	286.25
			65	286.25
13/06/2025	19:41:21.047	4		286.55
			4	286.55
			4	286.55
13/06/2025	19:40:08.941	2		286.55
			2	286.55
			2	286.55
13/06/2025	19:40:04.558	10		286.90
			10	286.90
			10	286.90
13/06/2025	19:39:48.497	1		286.70
			1	286.70
			1	286.70
13/06/2025	19:38:30.195	25		286.30
			25	286.30
			25	286.30
13/06/2025	19:38:13.732	300		286.45
			300	286.45
			300	286.45
13/06/2025	19:38:08.200	152		286.15
			152	286.15
			152	286.15
13/06/2025	19:38:07.314	60		286.20
			60	286.20
			60	286.20
13/06/2025	19:37:22.938	1		286.75
			1	286.75
			1	286.75
13/06/2025	19:36:32.162	20		286.50
			20	286.50
			20	286.50
13/06/2025	19:35:38.939	50		286.75
			50	286.75
			50	286.75
13/06/2025	19:35:25.703	7		286.35
			7	286.35
			7	286.35
13/06/2025	19:35:10.171	6		286.90
			6	286.90
			6	286.90
13/06/2025	19:35:09.061	45		286.55
			45	286.55
			45	286.55
13/06/2025	19:34:55.845	4		286.60
			4	286.60
			4	286.60
13/06/2025	19:34:46.436	460		286.80
			460	286.80
			460	286.80
13/06/2025	19:34:35.497	18		286.65
			18	286.65
			18	286.65
13/06/2025	19:34:35.301	1		286.95
			1	286.95
			1	286.95
13/06/2025	19:34:23.969	1		286.65
			1	286.65
			1	286.65
13/06/2025	19:34:17.833	1		287.40
			1	287.40
			1	287.40
13/06/2025	19:34:06.821	475		287.65
			475	287.65
			475	287.65
13/06/2025	19:33:43.848	100		287.55
			100	287.55
			100	287.55
13/06/2025	19:33:33.384	10		287.50
			10	287.50
			10	287.50
13/06/2025	19:33:31.097	100		287.85
			100	287.85
			100	287.85
13/06/2025	19:33:09.890	27		287.45
			27	287.45
			27	287.45
13/06/2025	19:32:01.575	80		288.00
			5	288.00
			80	288.00
			75	288.00
13/06/2025	19:31:11.682	100		287.65
			100	287.65
			100	287.65
13/06/2025	19:30:46.534	440		287.30
			440	287.30
			339	287.30
			101	287.30
13/06/2025	19:30:34.285	1		287.75
			1	287.75
			1	287.75
13/06/2025	19:30:21.193	17		287.45
			17	287.45
			17	287.45
13/06/2025	19:30:14.758	20		287.50
			20	287.50
			20	287.50
13/06/2025	19:29:38.208	14		287.50
			14	287.50
			14	287.50
13/06/2025	19:29:14.759	29		287.40
			29	287.40
			29	287.40
13/06/2025	19:28:59.683	42		287.75
			42	287.75
			42	287.75
13/06/2025	19:27:47.292	83		287.90
			83	287.90
			83	287.90
13/06/2025	19:27:43.237	30		287.75
			30	287.75
			30	287.75
13/06/2025	19:27:28.812	2		287.25
			2	287.25
			2	287.25
13/06/2025	19:27:27.161	18		287.65
			18	287.65
			18	287.65
13/06/2025	19:26:56.801	20		287.55
			20	287.55
			20	287.55
13/06/2025	19:26:54.942	500		287.15
			500	287.15
			500	287.15
13/06/2025	19:26:53.345	55		287.50
			55	287.50
			55	287.50
13/06/2025	19:26:16.257	2		287.85
			2	287.85
			2	287.85
13/06/2025	19:26:11.361	3		287.50
			3	287.50
			3	287.50
13/06/2025	19:26:04.202	171		287.80
			171	287.80
			171	287.80
13/06/2025	19:26:01.644	20		287.65
			20	287.65
			20	287.65
13/06/2025	19:25:57.096	152		288.00
			152	288.00
			152	288.00
13/06/2025	19:25:54.760	1		288.00
			1	288.00
			1	288.00
13/06/2025	19:25:34.131	1		288.10
			1	288.10
			1	288.10
13/06/2025	19:24:35.282	61		288.00
			61	288.00
			23	288.00
			38	288.00
13/06/2025	19:24:09.406	202		287.80
			202	287.80
			202	287.80
13/06/2025	19:23:52.093	80		287.90
			80	287.90
			80	287.90
13/06/2025	19:23:44.533	82		288.00
			82	288.00
			82	288.00
13/06/2025	19:23:41.911	12		287.60
			12	287.60
			12	287.60
13/06/2025	19:23:36.632	2		287.85
			2	287.85
			2	287.85
13/06/2025	19:23:26.830	3		288.10
			3	288.10
			3	288.10
13/06/2025	19:23:26.176	4		288.15
			4	288.15
			4	288.15
13/06/2025	19:23:16.713	10		288.05
			10	288.05
			10	288.05
13/06/2025	19:22:56.898	45		287.75
			45	287.75
			45	287.75
13/06/2025	19:22:43.762	10		287.95
			10	287.95
			10	287.95
13/06/2025	19:22:36.756	1		287.65
			1	287.65
			1	287.65
13/06/2025	19:22:36.405	315		288.00
			75	288.00
			240	288.00
			315	288.00
13/06/2025	19:22:09.031	31		288.45
			31	288.45
			31	288.45
13/06/2025	19:22:08.729	10		288.45
			10	288.45
			10	288.45
13/06/2025	19:22:07.033	19		288.55
			19	288.55
			19	288.55
13/06/2025	19:22:01.469	12		288.20
			12	288.20
			12	288.20
13/06/2025	19:21:56.699	2		288.40
			2	288.40
			2	288.40
13/06/2025	19:21:41.695	1		288.40
			1	288.40
			1	288.40
13/06/2025	19:21:35.805	20		288.00
			20	288.00
			20	288.00
13/06/2025	19:21:11.886	1		288.20
			1	288.20
			1	288.20
13/06/2025	19:21:09.361	8		287.80
			8	287.80
			8	287.80
13/06/2025	19:20:47.595	10		287.70
			10	287.70
			10	287.70
13/06/2025	19:20:39.029	50		287.20
			50	287.20
			50	287.20

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: 1 785.00
Ask: 1 795.00
Volume: 90 351
+2.70%

Top 5 Turnover

Realtime Quotes
Last Update:
13/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice