Tradegate Exchange

Tesla Inc.

482

370

366.30

Date	Time	Volume	Order Volume	Price
18/09/2025	10:12:52.012	20		366.30
			20	366.30
			20	366.30
18/09/2025	10:12:28.654	17		366.25
			17	366.25
			17	366.25
18/09/2025	10:10:33.879	3		366.15
			3	366.15
			3	366.15
18/09/2025	10:10:23.217	10		365.85
			10	365.85
			10	365.85
18/09/2025	10:09:53.109	13		366.10
			13	366.10
			13	366.10
18/09/2025	10:09:45.366	1		365.95
			1	365.95
			1	365.95
18/09/2025	10:09:41.765	5		366.05
			5	366.05
			5	366.05
18/09/2025	10:08:44.544	15		366.30
			15	366.30
			15	366.30
18/09/2025	10:07:42.495	10		366.30
			10	366.30
			10	366.30
18/09/2025	10:07:35.906	13		366.40
			13	366.40
			13	366.40
18/09/2025	10:07:35.821	100		366.40
			100	366.40
			100	366.40
18/09/2025	10:07:31.333	242		366.00
			80	366.00
			7	366.00
			15	366.00
			15	366.00
			81	366.00
			10	366.00
			242	366.00
			1	366.00
			5	366.00
			6	366.00
			5	366.00
			15	366.00
			2	366.00
18/09/2025	10:07:27.822	3		365.90
			3	365.90
			3	365.90
18/09/2025	10:07:19.427	200		365.90
			200	365.90
			29	365.90
			171	365.90
18/09/2025	10:06:48.761	20		365.65
			20	365.65
			20	365.65
18/09/2025	10:06:46.021	25		365.65
			25	365.65
			25	365.65
18/09/2025	10:06:34.738	4		365.55
			4	365.55
			4	365.55
18/09/2025	10:06:10.531	40		365.70
			40	365.70
			40	365.70
18/09/2025	10:05:51.405	20		365.90
			20	365.90
			20	365.90
18/09/2025	10:05:49.513	3		365.85
			3	365.85
			3	365.85
18/09/2025	10:05:46.880	175		365.75
			175	365.75
			175	365.75
18/09/2025	10:05:32.399	1		365.90
			1	365.90
			1	365.90
18/09/2025	10:05:22.767	30		365.75
			30	365.75
			30	365.75
18/09/2025	10:04:24.547	1		365.90
			1	365.90
			1	365.90
18/09/2025	10:04:01.565	30		365.40
			30	365.40
			30	365.40
18/09/2025	10:03:51.468	27		365.75
			27	365.75
			27	365.75
18/09/2025	10:03:34.950	1		365.75
			1	365.75
			1	365.75
18/09/2025	10:03:29.731	50		365.85
			50	365.85
			50	365.85
18/09/2025	10:02:39.731	5		365.50
			5	365.50
			5	365.50
18/09/2025	10:01:17.817	23		364.90
			23	364.90
			23	364.90
18/09/2025	10:00:49.644	154		365.00
			124	365.00
			154	365.00
			30	365.00
18/09/2025	10:00:49.578	300		365.00
			300	365.00
			300	365.00
18/09/2025	10:00:47.989	39		365.00
			39	365.00
			39	365.00
18/09/2025	10:00:45.481	41		364.95
			41	364.95
			41	364.95
18/09/2025	10:00:32.084	1		364.90
			1	364.90
			1	364.90
18/09/2025	10:00:14.666	1		364.90
			1	364.90
			1	364.90
18/09/2025	09:59:58.669	1		364.95
			1	364.95
			1	364.95
18/09/2025	09:59:51.117	3		364.95
			3	364.95
			3	364.95
18/09/2025	09:59:32.593	1		364.65
			1	364.65
			1	364.65
18/09/2025	09:59:17.601	101		364.90
			101	364.90
			101	364.90
18/09/2025	09:59:17.060	1		364.90
			1	364.90
			1	364.90
18/09/2025	09:58:59.091	2		364.85
			2	364.85
			2	364.85
18/09/2025	09:58:22.201	100		364.90
			100	364.90
			100	364.90
18/09/2025	09:58:14.943	100		364.85
			100	364.85
			100	364.85
18/09/2025	09:58:00.132	33		364.70
			33	364.70
			33	364.70
18/09/2025	09:57:40.455	4		364.60
			4	364.60
			4	364.60
18/09/2025	09:56:31.569	1		364.70
			1	364.70
			1	364.70
18/09/2025	09:56:17.804	50		364.95
			50	364.95
			50	364.95
18/09/2025	09:55:45.406	14		364.95
			14	364.95
			14	364.95
18/09/2025	09:54:55.282	58		364.95
			58	364.95
			58	364.95
18/09/2025	09:54:48.955	10		364.95
			10	364.95
			10	364.95
18/09/2025	09:54:47.459	7		364.95
			7	364.95
			7	364.95
18/09/2025	09:54:41.448	1		364.95
			1	364.95
			1	364.95
18/09/2025	09:54:41.129	1		364.95
			1	364.95
			1	364.95
18/09/2025	09:54:37.104	16		364.95
			16	364.95
			16	364.95
18/09/2025	09:54:18.732	13		364.95
			13	364.95
			13	364.95
18/09/2025	09:54:10.339	1		364.95
			1	364.95
			1	364.95
18/09/2025	09:53:55.835	3		364.95
			3	364.95
			3	364.95
18/09/2025	09:53:35.268	7		365.00
			7	365.00
			7	365.00
18/09/2025	09:53:34.225	3		364.85
			3	364.85
			3	364.85
18/09/2025	09:53:33.819	1		364.85
			1	364.85
			1	364.85
18/09/2025	09:53:31.305	1		364.85
			1	364.85
			1	364.85
18/09/2025	09:53:22.709	133		364.95
			133	364.95
			133	364.95
18/09/2025	09:53:03.234	1		364.95
			1	364.95
			1	364.95
18/09/2025	09:52:58.395	7		364.95
			7	364.95
			7	364.95
18/09/2025	09:52:45.195	9		364.80
			9	364.80
			9	364.80
18/09/2025	09:52:39.545	200		364.95
			200	364.95
			200	364.95
18/09/2025	09:51:53.501	21		364.80
			21	364.80
			21	364.80
18/09/2025	09:50:59.478	3		364.80
			3	364.80
			3	364.80
18/09/2025	09:50:43.173	2		365.25
			2	365.25
			2	365.25
18/09/2025	09:49:29.722	29		365.25
			29	365.25
			29	365.25
18/09/2025	09:49:12.864	1		365.30
			1	365.30
			1	365.30
18/09/2025	09:49:12.526	5		365.30
			5	365.30
			5	365.30
18/09/2025	09:48:41.968	1		365.05
			1	365.05
			1	365.05
18/09/2025	09:48:06.252	1		365.35
			1	365.35
			1	365.35
18/09/2025	09:46:27.885	83		364.65
			83	364.65
			83	364.65
18/09/2025	09:44:40.614	7		364.80
			7	364.80
			7	364.80
18/09/2025	09:44:18.311	250		365.15
			250	365.15
			250	365.15
18/09/2025	09:44:17.785	8		364.80
			8	364.80
			8	364.80
18/09/2025	09:43:48.480	200		364.75
			200	364.75
			200	364.75
18/09/2025	09:43:25.288	13		365.00
			13	365.00
			13	365.00
18/09/2025	09:42:46.910	1		364.65
			1	364.65
			1	364.65
18/09/2025	09:41:54.598	9		365.05
			9	365.05
			9	365.05
18/09/2025	09:41:31.498	7		365.25
			3	365.25
			4	365.25
			7	365.25
18/09/2025	09:41:01.373	15		365.00
			15	365.00
			15	365.00
18/09/2025	09:40:54.584	1		365.30
			1	365.30
			1	365.30
18/09/2025	09:40:35.389	30		365.10
			30	365.10
			30	365.10
18/09/2025	09:40:29.826	1		365.40
			1	365.40
			1	365.40
18/09/2025	09:40:01.760	1		365.10
			1	365.10
			1	365.10
18/09/2025	09:39:56.042	2		365.40
			2	365.40
			2	365.40
18/09/2025	09:39:53.464	9		365.40
			9	365.40
			9	365.40
18/09/2025	09:39:51.041	1		365.40
			1	365.40
			1	365.40
18/09/2025	09:39:21.503	3		365.15
			3	365.15
			3	365.15
18/09/2025	09:39:08.025	1		365.60
			1	365.60
			1	365.60
18/09/2025	09:38:09.660	1		365.65
			1	365.65
			1	365.65
18/09/2025	09:37:22.916	20		365.60
			20	365.60
			20	365.60
18/09/2025	09:36:35.566	1		365.60
			1	365.60
			1	365.60
18/09/2025	09:36:23.066	200		365.25
			200	365.25
			200	365.25
18/09/2025	09:36:06.113	3		365.00
			3	365.00
			3	365.00
18/09/2025	09:36:03.362	1		365.20
			1	365.20
			1	365.20
18/09/2025	09:35:28.108	1		364.85
			1	364.85
			1	364.85
18/09/2025	09:35:02.782	1		365.05
			1	365.05
			1	365.05
18/09/2025	09:34:20.966	2		365.05
			2	365.05
			2	365.05
18/09/2025	09:34:19.141	1		364.85
			1	364.85
			1	364.85
18/09/2025	09:34:00.475	4		365.10
			4	365.10
			4	365.10
18/09/2025	09:33:25.374	4		365.15
			4	365.15
			4	365.15
18/09/2025	09:32:49.909	9		365.10
			9	365.10
			9	365.10
18/09/2025	09:31:21.862	7		364.90
			7	364.90
			7	364.90
18/09/2025	09:31:07.606	15		364.90
			15	364.90
			15	364.90
18/09/2025	09:30:13.566	3		364.90
			3	364.90
			3	364.90
18/09/2025	09:30:10.255	6		365.15
			6	365.15
			6	365.15
18/09/2025	09:30:01.292	2		365.15
			2	365.15
			2	365.15
18/09/2025	09:28:46.949	11		365.20
			11	365.20
			11	365.20
18/09/2025	09:28:37.877	3		365.00
			3	365.00
			3	365.00
18/09/2025	09:28:14.567	1		365.00
			1	365.00
			1	365.00
18/09/2025	09:27:56.402	14		365.20
			14	365.20
			14	365.20
18/09/2025	09:27:12.871	20		365.20
			20	365.20
			20	365.20
18/09/2025	09:26:29.651	1		365.20
			1	365.20
			1	365.20
18/09/2025	09:26:02.122	3		365.20
			3	365.20
			3	365.20
18/09/2025	09:25:51.915	1		365.20
			1	365.20
			1	365.20
18/09/2025	09:25:20.903	1		365.10
			1	365.10
			1	365.10
18/09/2025	09:24:56.549	2		364.75
			2	364.75
			2	364.75
18/09/2025	09:24:48.503	1		365.15
			1	365.15
			1	365.15
18/09/2025	09:24:20.994	22		364.80
			22	364.80
			22	364.80
18/09/2025	09:24:03.559	20		365.10
			20	365.10
			20	365.10
18/09/2025	09:24:02.127	1		364.70
			1	364.70
			1	364.70
18/09/2025	09:23:42.066	3		365.05
			3	365.05
			3	365.05
18/09/2025	09:23:40.075	100		365.10
			100	365.10
			100	365.10
18/09/2025	09:22:45.512	1		365.15
			1	365.15
			1	365.15
18/09/2025	09:22:11.480	8		364.75
			8	364.75
			8	364.75
18/09/2025	09:21:34.143	3		364.75
			3	364.75
			3	364.75
18/09/2025	09:21:00.533	1		365.10
			1	365.10
			1	365.10
18/09/2025	09:20:58.900	27		365.10
			17	365.10
			27	365.10
			10	365.10
18/09/2025	09:20:50.580	20		365.20
			20	365.20
			15	365.20
			5	365.20
18/09/2025	09:19:45.057	9		364.80
			9	364.80
			9	364.80
18/09/2025	09:18:50.207	1		364.75
			1	364.75
			1	364.75
18/09/2025	09:18:50.038	1		364.40
			1	364.40
			1	364.40
18/09/2025	09:18:18.131	2		364.80
			2	364.80
			2	364.80
18/09/2025	09:18:16.418	1		364.80
			1	364.80
			1	364.80
18/09/2025	09:18:04.403	4		364.40
			4	364.40
			4	364.40
18/09/2025	09:17:17.455	1		364.45
			1	364.45
			1	364.45
18/09/2025	09:17:07.556	25		364.45
			25	364.45
			25	364.45
18/09/2025	09:17:03.415	3		364.75
			3	364.75
			3	364.75
18/09/2025	09:15:25.617	1		364.45
			1	364.45
			1	364.45
18/09/2025	09:15:17.161	250		364.45
			250	364.45
			250	364.45
18/09/2025	09:13:08.872	10		364.80
			10	364.80
			10	364.80
18/09/2025	09:12:23.144	10		364.90
			10	364.90
			10	364.90
18/09/2025	09:10:43.931	3		364.50
			3	364.50
			3	364.50
18/09/2025	09:10:41.897	1		364.95
			1	364.95
			1	364.95
18/09/2025	09:10:40.674	9		364.50
			9	364.50
			9	364.50
18/09/2025	09:10:26.707	2		364.50
			2	364.50
			2	364.50
18/09/2025	09:09:27.532	5		364.90
			5	364.90
			5	364.90
18/09/2025	09:09:11.480	6		364.70
			6	364.70
			6	364.70
18/09/2025	09:08:34.151	3		364.20
			3	364.20
			3	364.20
18/09/2025	09:08:09.196	1		364.30
			1	364.30
			1	364.30
18/09/2025	09:08:01.479	13		364.80
			13	364.80
			13	364.80
18/09/2025	09:07:10.184	1		364.15
			1	364.15
			1	364.15
18/09/2025	09:06:48.537	10		363.90
			10	363.90
			10	363.90
18/09/2025	09:06:35.887	300		363.90
			300	363.90
			300	363.90
18/09/2025	09:06:32.205	300		364.00
			300	364.00
			300	364.00
18/09/2025	09:06:26.802	300		363.95
			300	363.95
			300	363.95
18/09/2025	09:06:25.768	1		363.60
			1	363.60
			1	363.60
18/09/2025	09:04:47.186	200		364.50
			200	364.50
			200	364.50
18/09/2025	09:04:03.802	3		364.50
			3	364.50
			3	364.50
18/09/2025	09:03:30.630	54		365.45
			54	365.45
			39	365.45
			15	365.45
18/09/2025	09:03:02.246	10		364.50
			10	364.50
			10	364.50
18/09/2025	09:02:21.200	1		364.50
			1	364.50
			1	364.50
18/09/2025	09:02:18.776	25		364.50
			25	364.50
			25	364.50
18/09/2025	09:02:12.472	200		364.80
			200	364.80
			200	364.80
18/09/2025	09:02:05.810	1		365.45
			1	365.45
			1	365.45
18/09/2025	09:01:45.791	11		364.80
			11	364.80
			11	364.80
18/09/2025	08:59:55.466	5		365.45
			5	365.45
			5	365.45
18/09/2025	08:59:10.983	10		364.80
			10	364.80
			10	364.80
18/09/2025	08:57:32.894	5		365.30
			5	365.30
			5	365.30
18/09/2025	08:57:12.151	2		364.80
			2	364.80
			2	364.80
18/09/2025	08:56:04.551	1		365.30
			1	365.30
			1	365.30
18/09/2025	08:55:28.302	1		364.80
			1	364.80
			1	364.80
18/09/2025	08:54:42.702	1		364.80
			1	364.80
			1	364.80
18/09/2025	08:54:38.640	1		365.30
			1	365.30
			1	365.30
18/09/2025	08:54:07.600	33		364.80
			33	364.80
			33	364.80
18/09/2025	08:54:07.551	1		365.30
			1	365.30
			1	365.30
18/09/2025	08:53:59.204	15		365.30
			15	365.30
			15	365.30
18/09/2025	08:53:20.868	1		364.80
			1	364.80
			1	364.80
18/09/2025	08:52:26.583	10		365.30
			10	365.30
			10	365.30
18/09/2025	08:52:15.094	1		364.50
			1	364.50
			1	364.50
18/09/2025	08:52:05.231	3		364.00
			3	364.00
			3	364.00
18/09/2025	08:52:03.274	10		365.30
			10	365.30
			10	365.30
18/09/2025	08:51:59.437	1 001		365.30
			200	365.30
			50	365.30
			747	365.30
			4	365.30
			800	365.30
			1	365.30
			200	365.30
18/09/2025	08:51:21.353	200		364.90
			200	364.90
			200	364.90
18/09/2025	08:50:48.959	1		364.00
			1	364.00
			1	364.00
18/09/2025	08:50:29.019	1		364.90
			1	364.90
			1	364.90
18/09/2025	08:49:35.558	1		364.90
			1	364.90
			1	364.90
18/09/2025	08:49:31.762	6		364.00
			6	364.00
			6	364.00
18/09/2025	08:48:47.512	120		364.50
			120	364.50
			120	364.50
18/09/2025	08:48:11.346	120		364.45
			120	364.45
			120	364.45
18/09/2025	08:48:07.029	77		364.45
			77	364.45
			77	364.45
18/09/2025	08:47:37.206	10		363.55
			10	363.55
			10	363.55
18/09/2025	08:47:35.154	150		363.55
			150	363.55
			150	363.55
18/09/2025	08:47:21.848	4		363.55
			4	363.55
			4	363.55
18/09/2025	08:47:07.204	120		364.45
			120	364.45
			120	364.45
18/09/2025	08:45:56.262	1		363.55
			1	363.55
			1	363.55
18/09/2025	08:45:50.664	1		364.45
			1	364.45
			1	364.45
18/09/2025	08:45:17.657	3		363.55
			3	363.55
			3	363.55
18/09/2025	08:45:03.579	2		364.45
			2	364.45
			2	364.45
18/09/2025	08:44:17.666	7		364.45
			7	364.45
			7	364.45
18/09/2025	08:43:10.696	1		363.55
			1	363.55
			1	363.55
18/09/2025	08:43:03.749	1		364.45
			1	364.45
			1	364.45
18/09/2025	08:43:02.449	5		363.55
			5	363.55
			5	363.55
18/09/2025	08:42:33.161	2		364.45
			2	364.45
			2	364.45
18/09/2025	08:42:14.538	4		364.45
			4	364.45
			4	364.45
18/09/2025	08:42:01.864	1		364.45
			1	364.45
			1	364.45
18/09/2025	08:41:59.052	1		363.55
			1	363.55
			1	363.55
18/09/2025	08:40:57.979	1		363.55
			1	363.55
			1	363.55
18/09/2025	08:40:55.969	2		363.55
			2	363.55
			2	363.55
18/09/2025	08:40:45.197	1		363.55
			1	363.55
			1	363.55
18/09/2025	08:40:17.910	50		364.45
			50	364.45
			50	364.45
18/09/2025	08:39:43.973	6		364.45
			6	364.45
			6	364.45
18/09/2025	08:39:25.695	1		363.55
			1	363.55
			1	363.55
18/09/2025	08:39:07.787	89		364.45
			89	364.45
			89	364.45
18/09/2025	08:37:59.035	1		364.50
			1	364.50
			1	364.50
18/09/2025	08:36:40.728	13		363.55
			13	363.55
			13	363.55
18/09/2025	08:34:50.363	20		364.50
			20	364.50
			3	364.50
			17	364.50
18/09/2025	08:34:12.530	1		364.50
			1	364.50
			1	364.50
18/09/2025	08:33:40.935	1		364.50
			1	364.50
			1	364.50
18/09/2025	08:33:37.011	6		363.45
			6	363.45
			6	363.45
18/09/2025	08:33:34.789	31		363.45
			31	363.45
			31	363.45
18/09/2025	08:33:25.417	16		363.45
			16	363.45
			16	363.45
18/09/2025	08:33:04.596	200		363.70
			200	363.70
			200	363.70
18/09/2025	08:32:49.812	1		363.75
			1	363.75
			1	363.75
18/09/2025	08:32:40.259	3		363.75
			3	363.75
			3	363.75
18/09/2025	08:32:32.478	25		363.75
			25	363.75
			25	363.75
18/09/2025	08:32:30.254	1		364.10
			1	364.10
			1	364.10
18/09/2025	08:32:19.520	221		364.00
			200	364.00
			221	364.00
			21	364.00
18/09/2025	08:31:51.911	200		364.15
			200	364.15
			200	364.15
18/09/2025	08:31:30.653	8		364.90
			8	364.90
			8	364.90
18/09/2025	08:31:12.138	1		364.20
			1	364.20
			1	364.20
18/09/2025	08:30:57.234	5		364.90
			5	364.90
			5	364.90
18/09/2025	08:29:57.426	2		364.90
			2	364.90
			2	364.90
18/09/2025	08:28:47.346	3		364.90
			3	364.90
			3	364.90
18/09/2025	08:28:33.701	136		364.20
			136	364.20
			136	364.20
18/09/2025	08:28:17.767	6		364.90
			6	364.90
			6	364.90
18/09/2025	08:27:09.759	10		364.20
			10	364.20
			10	364.20
18/09/2025	08:27:04.743	2		364.90
			2	364.90
			2	364.90
18/09/2025	08:26:30.813	25		364.20
			25	364.20
			25	364.20
18/09/2025	08:24:59.176	90		364.95
			90	364.95
			90	364.95
18/09/2025	08:24:52.104	1		364.95
			1	364.95
			1	364.95
18/09/2025	08:24:36.200	1		364.95
			1	364.95
			1	364.95
18/09/2025	08:24:31.688	27		364.15
			27	364.15
			27	364.15
18/09/2025	08:24:23.919	6		364.15
			6	364.15
			6	364.15
18/09/2025	08:23:47.533	27		364.95
			27	364.95
			27	364.95
18/09/2025	08:23:37.338	3		364.30
			3	364.30
			3	364.30
18/09/2025	08:23:22.212	30		364.95
			30	364.95
			30	364.95
18/09/2025	08:20:49.955	3		364.45
			3	364.45
			3	364.45
18/09/2025	08:20:30.164	6		364.45
			6	364.45
			6	364.45
18/09/2025	08:19:40.375	15		364.30
			15	364.30
			15	364.30
18/09/2025	08:19:31.383	6		364.30
			6	364.30
			6	364.30
18/09/2025	08:19:20.095	200		364.15
			200	364.15
			190	364.15
			10	364.15
18/09/2025	08:17:31.264	194		364.45
			194	364.45
			194	364.45
18/09/2025	08:17:06.726	2		364.35
			2	364.35
			2	364.35
18/09/2025	08:16:59.741	1		365.15
			1	365.15
			1	365.15
18/09/2025	08:16:57.898	2		364.35
			2	364.35
			2	364.35
18/09/2025	08:16:56.583	1		365.15
			1	365.15
			1	365.15
18/09/2025	08:16:46.750	300		364.75
			299	364.75
			1	364.75
			300	364.75
18/09/2025	08:16:14.258	200		364.70
			200	364.70
			200	364.70
18/09/2025	08:16:10.527	53		364.70
			53	364.70
			53	364.70
18/09/2025	08:16:01.869	2		364.35
			2	364.35
			2	364.35
18/09/2025	08:15:33.182	189		364.70
			189	364.70
			189	364.70
18/09/2025	08:15:32.864	1		364.25
			1	364.25
			1	364.25
18/09/2025	08:15:32.583	20		364.70
			20	364.70
			20	364.70
18/09/2025	08:15:27.984	200		364.60
			200	364.60
			200	364.60
18/09/2025	08:15:17.759	200		364.75
			200	364.75
			200	364.75
18/09/2025	08:15:06.816	10		364.75
			10	364.75
			10	364.75
18/09/2025	08:14:56.519	10		365.25
			10	365.25
			10	365.25
18/09/2025	08:14:38.920	13		365.25
			13	365.25
			13	365.25
18/09/2025	08:14:35.462	40		365.25
			40	365.25
			40	365.25
18/09/2025	08:13:32.335	6		364.75
			6	364.75
			6	364.75
18/09/2025	08:13:19.735	3		364.75
			3	364.75
			3	364.75
18/09/2025	08:12:33.535	100		365.00
			100	365.00
			100	365.00
18/09/2025	08:12:23.274	100		364.95
			100	364.95
			100	364.95
18/09/2025	08:12:22.706	100		364.95
			100	364.95
			100	364.95
18/09/2025	08:12:06.939	8		365.15
			8	365.15
			8	365.15
18/09/2025	08:12:00.117	175		365.00
			75	365.00
			175	365.00
			100	365.00
18/09/2025	08:11:43.400	58		365.15
			55	365.15
			3	365.15
			58	365.15
18/09/2025	08:10:42.256	200		365.20
			200	365.20
			200	365.20
18/09/2025	08:10:28.404	10		365.45
			10	365.45
			10	365.45
18/09/2025	08:10:20.713	1		365.20
			1	365.20
			1	365.20
18/09/2025	08:09:54.407	12		365.50
			12	365.50
			12	365.50
18/09/2025	08:09:44.304	1		365.50
			1	365.50
			1	365.50
18/09/2025	08:09:31.227	1		365.20
			1	365.20
			1	365.20
18/09/2025	08:09:02.169	20		365.20
			20	365.20
			20	365.20
18/09/2025	08:08:47.966	1		365.50
			1	365.50
			1	365.50
18/09/2025	08:08:45.753	77		365.50
			77	365.50
			77	365.50
18/09/2025	08:08:14.759	1		365.50
			1	365.50
			1	365.50
18/09/2025	08:07:37.605	6		365.20
			6	365.20
			6	365.20
18/09/2025	08:07:32.597	2		365.50
			2	365.50
			2	365.50
18/09/2025	08:07:18.623	1		365.20
			1	365.20
			1	365.20
18/09/2025	08:07:15.534	20		365.50
			20	365.50
			20	365.50
18/09/2025	08:07:07.386	301		365.20
			6	365.20
			1	365.20
			10	365.20
			1	365.20
			289	365.20
			50	365.20
			1	365.20
			1	365.20
			1	365.20
			7	365.20
			1	365.20
			24	365.20
			3	365.20
			200	365.20
			7	365.20
18/09/2025	08:04:25.945	200		365.40
			200	365.40
			200	365.40
18/09/2025	08:04:20.664	1		365.40
			1	365.40
			1	365.40
18/09/2025	08:04:15.032	200		365.60
			200	365.60
			172	365.60
			28	365.60
18/09/2025	08:03:50.056	200		365.55
			200	365.55
			200	365.55
18/09/2025	08:03:49.555	200		365.55
			200	365.55
			20	365.55
			180	365.55
18/09/2025	08:03:32.071	300		365.10
			197	365.10
			75	365.10
			300	365.10
			28	365.10
18/09/2025	08:03:24.512	200		365.15
			200	365.15
			200	365.15
18/09/2025	08:02:57.477	13		365.55
			13	365.55
			13	365.55
18/09/2025	08:02:45.485	2		365.55
			2	365.55
			2	365.55
18/09/2025	08:02:23.147	8		365.55
			8	365.55
			8	365.55
18/09/2025	08:01:26.582	4		365.55
			4	365.55
			4	365.55
18/09/2025	08:01:26.269	3		365.10
			3	365.10
			3	365.10
18/09/2025	08:01:10.464	50		365.15
			50	365.15
			50	365.15
18/09/2025	08:00:41.267	100		365.55
			100	365.55
			100	365.55
18/09/2025	08:00:22.504	10		365.80
			10	365.80
			10	365.80
18/09/2025	08:00:19.239	2		365.80
			2	365.80
			2	365.80
18/09/2025	08:00:10.941	200		365.30
			200	365.30
			200	365.30
18/09/2025	08:00:05.857	30		365.30
			30	365.30
			30	365.30
18/09/2025	08:00:04.140	93		365.30
			93	365.30
			93	365.30
18/09/2025	08:00:03.432	8		365.30
			8	365.30
			8	365.30
18/09/2025	08:00:01.342	11		365.80
			11	365.80
			11	365.80

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: 1 907.50
Ask: 1 908.50
Volume: 13 526
+0.66%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 10:12:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice