Tradegate BSX

Tesla Inc.

1159

1025

363.40

Date	Time	Volume	Order Volume	Price
15/05/2026	21:59:58.014	7		363.40
			7	363.40
			7	363.40
15/05/2026	21:58:10.155	25		363.75
			25	363.75
			25	363.75
15/05/2026	21:57:24.561	10		363.50
			10	363.50
			10	363.50
15/05/2026	21:55:07.538	100		363.85
			100	363.85
			100	363.85
15/05/2026	21:54:59.489	3		364.00
			3	364.00
			3	364.00
15/05/2026	21:54:25.975	31		364.05
			31	364.05
			31	364.05
15/05/2026	21:53:06.303	62		364.10
			62	364.10
			62	364.10
15/05/2026	21:51:20.687	17		364.40
			17	364.40
			17	364.40
15/05/2026	21:49:45.157	337		364.65
			337	364.65
			337	364.65
15/05/2026	21:48:21.810	20		364.75
			20	364.75
			20	364.75
15/05/2026	21:48:11.833	4		364.45
			4	364.45
			4	364.45
15/05/2026	21:47:22.042	199		364.75
			199	364.75
			199	364.75
15/05/2026	21:45:47.626	8		365.00
			8	365.00
			8	365.00
15/05/2026	21:42:11.750	53		365.25
			53	365.25
			53	365.25
15/05/2026	21:40:38.729	5		365.40
			5	365.40
			5	365.40
15/05/2026	21:40:22.818	28		365.10
			28	365.10
			28	365.10
15/05/2026	21:39:27.440	2		365.40
			2	365.40
			2	365.40
15/05/2026	21:34:18.198	100		363.95
			100	363.95
			100	363.95
15/05/2026	21:32:42.640	54		364.50
			54	364.50
			54	364.50
15/05/2026	21:31:55.288	10		364.55
			10	364.55
			10	364.55
15/05/2026	21:30:46.407	10		364.60
			10	364.60
			10	364.60
15/05/2026	21:29:09.662	14		364.05
			14	364.05
			14	364.05
15/05/2026	21:28:52.645	30		364.05
			30	364.05
			30	364.05
15/05/2026	21:28:38.197	10		363.85
			10	363.85
			10	363.85
15/05/2026	21:28:18.712	30		363.95
			30	363.95
			30	363.95
15/05/2026	21:27:32.597	27		363.70
			3	363.70
			24	363.70
			27	363.70
15/05/2026	21:27:32.370	28		363.70
			5	363.70
			8	363.70
			25	363.70
			15	363.70
			3	363.70
15/05/2026	21:27:32.239	215		364.00
			200	364.00
			5	364.00
			10	364.00
			215	364.00
15/05/2026	21:26:55.077	3		364.10
			3	364.10
			3	364.10
15/05/2026	21:25:13.189	50		364.05
			50	364.05
			50	364.05
15/05/2026	21:24:09.021	10		364.75
			10	364.75
			10	364.75
15/05/2026	21:23:55.819	15		364.75
			15	364.75
			15	364.75
15/05/2026	21:23:49.394	10		365.00
			10	365.00
			10	365.00
15/05/2026	21:21:47.734	2		365.00
			2	365.00
			2	365.00
15/05/2026	21:21:11.442	10		365.00
			10	365.00
			10	365.00
15/05/2026	21:13:18.437	10		365.30
			10	365.30
			10	365.30
15/05/2026	21:12:49.780	1		364.95
			1	364.95
			1	364.95
15/05/2026	21:12:09.433	100		365.00
			100	365.00
			100	365.00
15/05/2026	21:11:59.805	10		365.25
			10	365.25
			10	365.25
15/05/2026	21:10:59.430	10		365.40
			10	365.40
			10	365.40
15/05/2026	21:08:30.861	25		365.95
			25	365.95
			25	365.95
15/05/2026	21:06:56.981	5		366.15
			5	366.15
			5	366.15
15/05/2026	21:05:23.808	25		365.80
			25	365.80
			25	365.80
15/05/2026	21:03:44.328	17		366.05
			17	366.05
			17	366.05
15/05/2026	21:02:43.298	20		365.95
			20	365.95
			20	365.95
15/05/2026	21:00:41.880	5		366.35
			5	366.35
			5	366.35
15/05/2026	21:00:22.592	5		366.25
			5	366.25
			5	366.25
15/05/2026	21:00:18.980	19		366.25
			19	366.25
			19	366.25
15/05/2026	20:59:16.596	45		366.15
			45	366.15
			45	366.15
15/05/2026	20:59:09.662	5		366.55
			5	366.55
			5	366.55
15/05/2026	20:55:35.446	5		367.05
			5	367.05
			5	367.05
15/05/2026	20:55:20.570	1		366.65
			1	366.65
			1	366.65
15/05/2026	20:54:54.000	30		366.85
			30	366.85
			30	366.85
15/05/2026	20:53:48.510	1		366.55
			1	366.55
			1	366.55
15/05/2026	20:53:48.240	10		366.55
			10	366.55
			10	366.55
15/05/2026	20:49:04.569	3		366.50
			3	366.50
			3	366.50
15/05/2026	20:48:33.712	37		366.05
			37	366.05
			37	366.05
15/05/2026	20:47:08.862	6		366.05
			6	366.05
			6	366.05
15/05/2026	20:43:00.435	1		366.10
			1	366.10
			1	366.10
15/05/2026	20:41:49.928	20		366.25
			20	366.25
			20	366.25
15/05/2026	20:40:04.133	2		366.50
			2	366.50
			2	366.50
15/05/2026	20:40:01.743	20		366.50
			20	366.50
			20	366.50
15/05/2026	20:37:00.082	10		366.10
			10	366.10
			10	366.10
15/05/2026	20:31:56.041	17		365.70
			17	365.70
			17	365.70
15/05/2026	20:29:38.447	15		366.45
			15	366.45
			15	366.45
15/05/2026	20:28:55.963	34		366.40
			34	366.40
			34	366.40
15/05/2026	20:27:06.131	30		366.20
			30	366.20
			30	366.20
15/05/2026	20:25:15.243	8		367.10
			8	367.10
			8	367.10
15/05/2026	20:24:07.451	14		367.15
			14	367.15
			14	367.15
15/05/2026	20:23:54.649	1		367.05
			1	367.05
			1	367.05
15/05/2026	20:21:33.672	6		366.70
			6	366.70
			6	366.70
15/05/2026	20:20:56.188	30		366.75
			30	366.75
			30	366.75
15/05/2026	20:20:55.856	873		366.75
			873	366.75
			873	366.75
15/05/2026	20:18:27.608	3		367.00
			3	367.00
			3	367.00
15/05/2026	20:18:07.251	2		367.20
			2	367.20
			2	367.20
15/05/2026	20:15:49.145	20		368.25
			20	368.25
			20	368.25
15/05/2026	20:14:17.574	16		368.45
			16	368.45
			16	368.45
15/05/2026	20:13:41.912	25		368.45
			25	368.45
			25	368.45
15/05/2026	20:13:15.988	3		368.20
			3	368.20
			3	368.20
15/05/2026	20:12:47.190	1		368.65
			1	368.65
			1	368.65
15/05/2026	20:11:19.141	2		368.15
			2	368.15
			2	368.15
15/05/2026	20:09:47.328	70		368.40
			70	368.40
			70	368.40
15/05/2026	20:08:10.283	28		368.85
			28	368.85
			28	368.85
15/05/2026	20:07:53.967	20		368.90
			20	368.90
			20	368.90
15/05/2026	20:07:02.634	3		368.95
			3	368.95
			3	368.95
15/05/2026	20:06:43.097	8		368.95
			8	368.95
			8	368.95
15/05/2026	20:06:42.675	30		369.10
			30	369.10
			30	369.10
15/05/2026	20:02:18.361	2		368.90
			2	368.90
			2	368.90
15/05/2026	20:00:29.553	4		368.95
			4	368.95
			4	368.95
15/05/2026	19:55:18.485	6		368.25
			6	368.25
			6	368.25
15/05/2026	19:54:46.630	1		368.55
			1	368.55
			1	368.55
15/05/2026	19:51:13.639	2		368.45
			2	368.45
			2	368.45
15/05/2026	19:48:58.243	1		367.60
			1	367.60
			1	367.60
15/05/2026	19:45:29.972	2		368.10
			2	368.10
			2	368.10
15/05/2026	19:44:41.339	4		368.15
			4	368.15
			4	368.15
15/05/2026	19:40:30.314	1		368.85
			1	368.85
			1	368.85
15/05/2026	19:40:30.056	10		368.85
			10	368.85
			10	368.85
15/05/2026	19:39:49.558	11		368.30
			11	368.30
			11	368.30
15/05/2026	19:38:46.843	8		368.40
			8	368.40
			8	368.40
15/05/2026	19:37:41.241	1		368.90
			1	368.90
			1	368.90
15/05/2026	19:31:57.311	2		368.75
			2	368.75
			2	368.75
15/05/2026	19:31:38.297	3		368.60
			3	368.60
			3	368.60
15/05/2026	19:29:06.847	28		368.40
			28	368.40
			28	368.40
15/05/2026	19:23:04.589	1		367.25
			1	367.25
			1	367.25
15/05/2026	19:19:01.001	20		367.00
			20	367.00
			20	367.00
15/05/2026	19:12:54.390	4		367.40
			4	367.40
			4	367.40
15/05/2026	19:10:15.761	3		366.55
			3	366.55
			3	366.55
15/05/2026	19:10:10.873	1		366.70
			1	366.70
			1	366.70
15/05/2026	19:09:57.501	5		366.60
			5	366.60
			5	366.60
15/05/2026	19:09:48.069	6		366.25
			6	366.25
			6	366.25
15/05/2026	19:08:32.631	1		366.50
			1	366.50
			1	366.50
15/05/2026	19:08:10.030	6		366.45
			6	366.45
			6	366.45
15/05/2026	19:05:40.350	10		365.40
			10	365.40
			10	365.40
15/05/2026	19:05:08.070	26		365.25
			26	365.25
			26	365.25
15/05/2026	19:03:54.891	2		365.50
			2	365.50
			2	365.50
15/05/2026	19:02:50.801	25		365.45
			25	365.45
			25	365.45
15/05/2026	19:01:32.193	1		365.40
			1	365.40
			1	365.40
15/05/2026	19:01:15.870	1		365.25
			1	365.25
			1	365.25
15/05/2026	19:00:28.468	1		365.40
			1	365.40
			1	365.40
15/05/2026	19:00:14.446	5		365.40
			5	365.40
			5	365.40
15/05/2026	18:59:08.668	4		364.60
			4	364.60
			4	364.60
15/05/2026	18:57:32.069	10		364.75
			10	364.75
			10	364.75
15/05/2026	18:56:55.750	9		364.55
			9	364.55
			9	364.55
15/05/2026	18:56:15.790	12		364.40
			12	364.40
			12	364.40
15/05/2026	18:54:32.964	3		364.40
			3	364.40
			3	364.40
15/05/2026	18:53:50.957	3		364.50
			3	364.50
			3	364.50
15/05/2026	18:52:46.489	4		364.70
			4	364.70
			4	364.70
15/05/2026	18:51:18.025	7		364.75
			7	364.75
			7	364.75
15/05/2026	18:50:15.732	3		364.55
			3	364.55
			3	364.55
15/05/2026	18:49:44.134	1		364.90
			1	364.90
			1	364.90
15/05/2026	18:49:20.130	3		364.75
			3	364.75
			3	364.75
15/05/2026	18:48:08.375	4		364.75
			4	364.75
			4	364.75
15/05/2026	18:47:50.980	40		364.70
			40	364.70
			40	364.70
15/05/2026	18:45:52.601	150		364.95
			150	364.95
			150	364.95
15/05/2026	18:44:40.054	2		364.90
			2	364.90
			2	364.90
15/05/2026	18:39:48.620	5		364.90
			5	364.90
			5	364.90
15/05/2026	18:39:15.205	1		365.00
			1	365.00
			1	365.00
15/05/2026	18:38:29.995	12		364.55
			12	364.55
			12	364.55
15/05/2026	18:37:10.385	1		364.75
			1	364.75
			1	364.75
15/05/2026	18:37:10.141	2		364.75
			2	364.75
			2	364.75
15/05/2026	18:37:03.726	1		364.85
			1	364.85
			1	364.85
15/05/2026	18:37:02.393	25		364.90
			25	364.90
			25	364.90
15/05/2026	18:35:58.668	3		364.75
			3	364.75
			3	364.75
15/05/2026	18:35:35.721	27		364.75
			27	364.75
			27	364.75
15/05/2026	18:35:15.783	3		364.15
			3	364.15
			3	364.15
15/05/2026	18:34:55.643	1		364.70
			1	364.70
			1	364.70
15/05/2026	18:29:31.411	1		365.40
			1	365.40
			1	365.40
15/05/2026	18:29:06.192	3		365.25
			3	365.25
			3	365.25
15/05/2026	18:27:20.731	58		365.10
			58	365.10
			58	365.10
15/05/2026	18:27:09.787	5		364.95
			5	364.95
			5	364.95
15/05/2026	18:26:19.672	1		364.90
			1	364.90
			1	364.90
15/05/2026	18:25:31.973	3		364.90
			3	364.90
			3	364.90
15/05/2026	18:24:10.524	1		364.80
			1	364.80
			1	364.80
15/05/2026	18:22:57.682	1		365.25
			1	365.25
			1	365.25
15/05/2026	18:22:32.087	1		364.80
			1	364.80
			1	364.80
15/05/2026	18:21:51.718	19		364.85
			19	364.85
			19	364.85
15/05/2026	18:21:20.731	20		364.65
			20	364.65
			20	364.65
15/05/2026	18:20:55.095	1		364.70
			1	364.70
			1	364.70
15/05/2026	18:20:00.903	25		364.80
			25	364.80
			25	364.80
15/05/2026	18:16:42.100	817		364.80
			817	364.80
			817	364.80
15/05/2026	18:16:21.974	2		365.15
			2	365.15
			2	365.15
15/05/2026	18:11:41.974	1		364.95
			1	364.95
			1	364.95
15/05/2026	18:11:30.314	25		365.00
			25	365.00
			25	365.00
15/05/2026	18:10:50.489	6		365.20
			6	365.20
			6	365.20
15/05/2026	18:05:52.472	10		366.15
			10	366.15
			10	366.15
15/05/2026	18:05:40.716	5		365.70
			5	365.70
			5	365.70
15/05/2026	18:05:40.386	5		365.60
			5	365.60
			5	365.60
15/05/2026	18:02:24.733	68		366.40
			68	366.40
			68	366.40
15/05/2026	18:02:08.373	2		366.10
			2	366.10
			2	366.10
15/05/2026	18:00:57.621	69		365.70
			69	365.70
			69	365.70
15/05/2026	18:00:29.049	1		365.90
			1	365.90
			1	365.90
15/05/2026	18:00:25.884	1		365.85
			1	365.85
			1	365.85
15/05/2026	17:59:47.596	1		365.35
			1	365.35
			1	365.35
15/05/2026	17:57:08.120	20		365.50
			20	365.50
			20	365.50
15/05/2026	17:56:54.018	15		365.15
			15	365.15
			15	365.15
15/05/2026	17:56:32.972	28		365.10
			28	365.10
			28	365.10
15/05/2026	17:55:34.165	10		364.85
			10	364.85
			10	364.85
15/05/2026	17:55:20.634	40		365.10
			40	365.10
			40	365.10
15/05/2026	17:54:55.934	2		365.25
			2	365.25
			2	365.25
15/05/2026	17:53:44.002	10		365.00
			10	365.00
			10	365.00
15/05/2026	17:53:07.472	44		365.60
			44	365.60
			44	365.60
15/05/2026	17:52:58.993	16		365.60
			16	365.60
			16	365.60
15/05/2026	17:49:51.965	1		366.05
			1	366.05
			1	366.05
15/05/2026	17:48:56.010	1		366.60
			1	366.60
			1	366.60
15/05/2026	17:48:14.226	1		366.15
			1	366.15
			1	366.15
15/05/2026	17:47:53.825	10		366.25
			10	366.25
			10	366.25
15/05/2026	17:47:41.200	4		365.95
			4	365.95
			4	365.95
15/05/2026	17:43:23.815	10		366.35
			10	366.35
			10	366.35
15/05/2026	17:42:12.728	5		367.05
			5	367.05
			5	367.05
15/05/2026	17:41:43.620	8		366.70
			8	366.70
			8	366.70
15/05/2026	17:41:34.216	1		366.75
			1	366.75
			1	366.75
15/05/2026	17:40:52.486	1		367.05
			1	367.05
			1	367.05
15/05/2026	17:37:43.865	1		367.70
			1	367.70
			1	367.70
15/05/2026	17:37:38.917	1		367.45
			1	367.45
			1	367.45
15/05/2026	17:37:35.189	9		367.75
			9	367.75
			9	367.75
15/05/2026	17:37:25.859	1		367.75
			1	367.75
			1	367.75
15/05/2026	17:36:51.779	1		367.55
			1	367.55
			1	367.55
15/05/2026	17:36:29.540	11		367.70
			11	367.70
			11	367.70
15/05/2026	17:35:50.845	26		367.30
			26	367.30
			26	367.30
15/05/2026	17:35:26.138	1		367.40
			1	367.40
			1	367.40
15/05/2026	17:35:04.455	2		366.90
			2	366.90
			2	366.90
15/05/2026	17:33:55.461	1		367.65
			1	367.65
			1	367.65
15/05/2026	17:33:44.613	1		367.50
			1	367.50
			1	367.50
15/05/2026	17:33:22.692	1		367.15
			1	367.15
			1	367.15
15/05/2026	17:33:05.046	25		367.65
			25	367.65
			25	367.65
15/05/2026	17:32:07.013	8		367.25
			8	367.25
			8	367.25
15/05/2026	17:31:26.278	1		366.90
			1	366.90
			1	366.90
15/05/2026	17:29:56.506	1		366.15
			1	366.15
			1	366.15
15/05/2026	17:29:33.874	10		366.05
			10	366.05
			10	366.05
15/05/2026	17:27:37.539	9		366.50
			9	366.50
			9	366.50
15/05/2026	17:25:41.488	1		365.90
			1	365.90
			1	365.90
15/05/2026	17:23:38.025	10		366.30
			10	366.30
			10	366.30
15/05/2026	17:18:58.831	5		366.80
			5	366.80
			5	366.80
15/05/2026	17:17:11.310	3		366.50
			3	366.50
			3	366.50
15/05/2026	17:16:28.956	20		366.65
			20	366.65
			20	366.65
15/05/2026	17:16:28.868	27		366.65
			27	366.65
			27	366.65
15/05/2026	17:15:57.156	16		366.00
			16	366.00
			16	366.00
15/05/2026	17:14:15.701	3		366.40
			3	366.40
			3	366.40
15/05/2026	17:12:50.469	6		365.75
			6	365.75
			6	365.75
15/05/2026	17:12:27.298	16		365.75
			16	365.75
			16	365.75
15/05/2026	17:11:49.065	8		366.40
			8	366.40
			8	366.40
15/05/2026	17:11:21.702	2		366.35
			2	366.35
			2	366.35
15/05/2026	17:11:00.060	25		366.75
			25	366.75
			25	366.75
15/05/2026	17:10:37.656	15		366.35
			15	366.35
			15	366.35
15/05/2026	17:09:29.500	15		365.75
			15	365.75
			15	365.75
15/05/2026	17:09:25.820	100		365.60
			100	365.60
			100	365.60
15/05/2026	17:09:07.267	22		365.00
			2	365.00
			4	365.00
			15	365.00
			22	365.00
			1	365.00
15/05/2026	17:09:00.963	52		365.15
			52	365.15
			52	365.15
15/05/2026	17:07:53.107	48		365.30
			48	365.30
			48	365.30
15/05/2026	17:05:47.202	1		365.70
			1	365.70
			1	365.70
15/05/2026	17:05:15.803	3		365.50
			3	365.50
			3	365.50
15/05/2026	17:05:12.210	42		365.75
			42	365.75
			42	365.75
15/05/2026	17:04:48.226	1		365.65
			1	365.65
			1	365.65
15/05/2026	17:04:47.142	25		365.50
			25	365.50
			25	365.50
15/05/2026	17:04:05.459	150		365.85
			150	365.85
			150	365.85
15/05/2026	17:03:01.240	5		365.70
			5	365.70
			5	365.70
15/05/2026	17:02:37.760	6		365.85
			6	365.85
			6	365.85
15/05/2026	17:02:35.708	10		365.95
			10	365.95
			10	365.95
15/05/2026	17:01:53.294	10		366.30
			10	366.30
			10	366.30
15/05/2026	17:00:58.793	100		365.95
			100	365.95
			100	365.95
15/05/2026	17:00:16.427	75		365.15
			5	365.15
			75	365.15
			70	365.15
15/05/2026	16:59:55.564	10		365.65
			10	365.65
			10	365.65
15/05/2026	16:59:55.506	574		366.00
			350	366.00
			200	366.00
			10	366.00
			574	366.00
			14	366.00
15/05/2026	16:59:49.859	200		366.10
			200	366.10
			200	366.10
15/05/2026	16:58:35.156	250		366.55
			250	366.55
			250	366.55
15/05/2026	16:58:26.624	10		366.50
			10	366.50
			10	366.50
15/05/2026	16:57:51.583	2		367.05
			2	367.05
			2	367.05
15/05/2026	16:57:31.034	4		367.30
			4	367.30
			4	367.30
15/05/2026	16:55:48.982	1		366.85
			1	366.85
			1	366.85
15/05/2026	16:54:55.738	1		366.80
			1	366.80
			1	366.80
15/05/2026	16:54:16.437	1		366.70
			1	366.70
			1	366.70
15/05/2026	16:53:04.076	2		366.60
			2	366.60
			2	366.60
15/05/2026	16:52:16.717	5		366.60
			5	366.60
			5	366.60
15/05/2026	16:49:33.820	5		366.90
			5	366.90
			5	366.90
15/05/2026	16:49:27.734	20		366.95
			20	366.95
			20	366.95
15/05/2026	16:49:03.342	1		367.00
			1	367.00
			1	367.00
15/05/2026	16:47:13.680	1		367.30
			1	367.30
			1	367.30
15/05/2026	16:45:57.347	1		367.25
			1	367.25
			1	367.25
15/05/2026	16:44:55.234	1		368.05
			1	368.05
			1	368.05
15/05/2026	16:44:42.601	27		367.95
			27	367.95
			27	367.95
15/05/2026	16:42:38.601	5		368.00
			5	368.00
			5	368.00
15/05/2026	16:41:54.186	1		368.05
			1	368.05
			1	368.05
15/05/2026	16:41:10.963	1		368.30
			1	368.30
			1	368.30
15/05/2026	16:39:18.250	10		368.05
			10	368.05
			10	368.05
15/05/2026	16:36:41.282	6		367.65
			6	367.65
			6	367.65
15/05/2026	16:35:41.468	1		367.75
			1	367.75
			1	367.75
15/05/2026	16:35:03.607	1		367.80
			1	367.80
			1	367.80
15/05/2026	16:33:32.621	6		367.45
			6	367.45
			6	367.45
15/05/2026	16:33:32.055	1		367.45
			1	367.45
			1	367.45
15/05/2026	16:33:27.122	8		367.40
			8	367.40
			8	367.40
15/05/2026	16:33:22.758	34		367.10
			34	367.10
			34	367.10
15/05/2026	16:33:13.425	12		367.35
			12	367.35
			12	367.35
15/05/2026	16:33:09.530	54		367.20
			54	367.20
			54	367.20
15/05/2026	16:31:56.494	50		367.00
			50	367.00
			50	367.00
15/05/2026	16:28:57.893	100		366.80
			100	366.80
			100	366.80
15/05/2026	16:28:09.999	3		366.15
			3	366.15
			3	366.15
15/05/2026	16:28:00.438	8		366.45
			8	366.45
			8	366.45
15/05/2026	16:27:18.890	4		366.50
			4	366.50
			4	366.50
15/05/2026	16:26:45.859	3		366.60
			3	366.60
			3	366.60
15/05/2026	16:26:40.708	1		366.95
			1	366.95
			1	366.95
15/05/2026	16:26:27.691	1		367.05
			1	367.05
			1	367.05
15/05/2026	16:26:20.308	23		367.00
			23	367.00
			23	367.00
15/05/2026	16:25:42.556	1		367.30
			1	367.30
			1	367.30
15/05/2026	16:24:35.407	6		368.00
			6	368.00
			6	368.00
15/05/2026	16:24:30.046	3		368.10
			3	368.10
			3	368.10
15/05/2026	16:23:19.683	14		368.55
			14	368.55
			14	368.55
15/05/2026	16:22:54.535	4		368.70
			4	368.70
			4	368.70
15/05/2026	16:22:45.854	3		368.55
			3	368.55
			3	368.55
15/05/2026	16:22:15.810	1		368.70
			1	368.70
			1	368.70
15/05/2026	16:20:18.226	6		368.90
			6	368.90
			6	368.90
15/05/2026	16:19:52.034	5		369.10
			5	369.10
			5	369.10
15/05/2026	16:19:39.839	6		369.25
			6	369.25
			6	369.25
15/05/2026	16:19:05.880	28		369.25
			28	369.25
			28	369.25
15/05/2026	16:18:38.897	2		368.90
			2	368.90
			2	368.90
15/05/2026	16:17:59.698	1		368.75
			1	368.75
			1	368.75
15/05/2026	16:17:16.631	3		368.65
			3	368.65
			3	368.65
15/05/2026	16:16:18.356	48		369.00
			48	369.00
			48	369.00
15/05/2026	16:15:47.966	15		369.10
			15	369.10
			15	369.10
15/05/2026	16:15:38.354	203		369.00
			203	369.00
			203	369.00
15/05/2026	16:14:29.502	20		369.15
			20	369.15
			20	369.15
15/05/2026	16:13:47.073	580		368.80
			580	368.80
			580	368.80
15/05/2026	16:11:38.468	10		367.60
			10	367.60
			10	367.60
15/05/2026	16:07:57.911	1		366.95
			1	366.95
			1	366.95
15/05/2026	16:07:56.949	12		367.15
			12	367.15
			12	367.15
15/05/2026	16:07:44.953	1		367.30
			1	367.30
			1	367.30
15/05/2026	16:07:24.722	5		367.35
			5	367.35
			5	367.35
15/05/2026	16:06:38.904	10		367.30
			10	367.30
			10	367.30
15/05/2026	16:05:57.923	35		367.10
			35	367.10
			15	367.10
			20	367.10
15/05/2026	16:05:29.069	14		367.30
			14	367.30
			14	367.30
15/05/2026	16:04:49.822	369		366.80
			369	366.80
			369	366.80
15/05/2026	16:04:46.720	1 000		366.80
			1 000	366.80
			1 000	366.80
15/05/2026	16:04:46.603	26		366.80
			26	366.80
			26	366.80
15/05/2026	16:04:45.759	3		366.60
			3	366.60
			3	366.60
15/05/2026	16:04:40.082	1		366.85
			1	366.85
			1	366.85
15/05/2026	16:04:06.526	3		366.70
			3	366.70
			3	366.70
15/05/2026	16:02:42.008	5		367.40
			5	367.40
			5	367.40
15/05/2026	16:00:02.002	2		366.55
			2	366.55
			2	366.55
15/05/2026	16:00:00.975	2		366.90
			2	366.90
			2	366.90
15/05/2026	15:58:58.093	100		367.15
			100	367.15
			100	367.15
15/05/2026	15:55:39.847	100		369.65
			100	369.65
			100	369.65
15/05/2026	15:55:01.961	200		369.50
			200	369.50
			200	369.50
15/05/2026	15:54:59.301	15		369.20
			15	369.20
			15	369.20
15/05/2026	15:54:19.193	20		369.10
			20	369.10
			20	369.10
15/05/2026	15:53:23.863	1		368.90
			1	368.90
			1	368.90
15/05/2026	15:52:51.424	1		368.25
			1	368.25
			1	368.25
15/05/2026	15:52:46.063	1		368.00
			1	368.00
			1	368.00
15/05/2026	15:52:40.743	7		368.35
			7	368.35
			7	368.35
15/05/2026	15:52:39.111	20		368.40
			20	368.40
			20	368.40
15/05/2026	15:52:17.352	4		368.25
			4	368.25
			4	368.25

> >>

Copyright © 2026 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: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice