Tradegate BSX

Tesla Inc.

1341

1018

381.05

Date	Time	Volume	Order Volume	Price
02/01/2026	16:40:55.235	5		381.05
			5	381.05
			5	381.05
02/01/2026	16:40:15.735	25		380.55
			25	380.55
			25	380.55
02/01/2026	16:39:54.301	5		380.45
			5	380.45
			5	380.45
02/01/2026	16:38:29.806	3		380.40
			3	380.40
			3	380.40
02/01/2026	16:38:17.900	15		381.00
			15	381.00
			15	381.00
02/01/2026	16:38:09.279	37		380.65
			37	380.65
			37	380.65
02/01/2026	16:38:08.170	1		380.95
			1	380.95
			1	380.95
02/01/2026	16:37:58.311	1		381.10
			1	381.10
			1	381.10
02/01/2026	16:37:57.505	2		381.10
			2	381.10
			2	381.10
02/01/2026	16:37:43.174	5		380.95
			5	380.95
			5	380.95
02/01/2026	16:37:35.413	40		381.00
			30	381.00
			40	381.00
			10	381.00
02/01/2026	16:37:23.933	4		381.05
			4	381.05
			4	381.05
02/01/2026	16:37:20.071	3		381.20
			3	381.20
			3	381.20
02/01/2026	16:37:16.075	2		381.25
			2	381.25
			2	381.25
02/01/2026	16:37:03.393	100		381.10
			100	381.10
			100	381.10
02/01/2026	16:36:57.351	20		381.05
			20	381.05
			20	381.05
02/01/2026	16:36:36.952	3		380.95
			3	380.95
			3	380.95
02/01/2026	16:36:05.506	1		381.25
			1	381.25
			1	381.25
02/01/2026	16:35:57.834	101		381.05
			101	381.05
			101	381.05
02/01/2026	16:35:29.418	6		380.65
			6	380.65
			6	380.65
02/01/2026	16:35:19.484	11		380.95
			11	380.95
			11	380.95
02/01/2026	16:35:01.685	200		381.00
			200	381.00
			200	381.00
02/01/2026	16:34:59.216	3		380.70
			3	380.70
			3	380.70
02/01/2026	16:34:37.164	56		381.05
			56	381.05
			56	381.05
02/01/2026	16:34:36.454	25		381.05
			25	381.05
			25	381.05
02/01/2026	16:34:33.143	3		381.10
			3	381.10
			3	381.10
02/01/2026	16:34:15.488	15		380.60
			15	380.60
			15	380.60
02/01/2026	16:34:14.659	40		380.85
			40	380.85
			40	380.85
02/01/2026	16:34:08.273	25		380.70
			25	380.70
			25	380.70
02/01/2026	16:33:29.160	3		380.45
			3	380.45
			3	380.45
02/01/2026	16:33:13.858	2		380.35
			2	380.35
			2	380.35
02/01/2026	16:32:54.323	1		380.15
			1	380.15
			1	380.15
02/01/2026	16:32:15.070	25		379.25
			25	379.25
			25	379.25
02/01/2026	16:32:08.625	13		379.00
			13	379.00
			13	379.00
02/01/2026	16:31:53.343	4		379.00
			3	379.00
			4	379.00
			1	379.00
02/01/2026	16:31:34.613	1		379.20
			1	379.20
			1	379.20
02/01/2026	16:31:29.082	10		379.45
			10	379.45
			10	379.45
02/01/2026	16:31:05.034	1		379.50
			1	379.50
			1	379.50
02/01/2026	16:30:47.523	3		379.45
			3	379.45
			3	379.45
02/01/2026	16:30:29.203	8		379.15
			8	379.15
			8	379.15
02/01/2026	16:30:25.751	5		379.60
			5	379.60
			5	379.60
02/01/2026	16:30:13.491	30		379.45
			30	379.45
			30	379.45
02/01/2026	16:30:05.638	1		379.35
			1	379.35
			1	379.35
02/01/2026	16:29:52.849	3		379.35
			3	379.35
			3	379.35
02/01/2026	16:29:45.625	1		379.25
			1	379.25
			1	379.25
02/01/2026	16:29:33.368	3		379.30
			3	379.30
			3	379.30
02/01/2026	16:29:08.534	220		379.20
			220	379.20
			220	379.20
02/01/2026	16:29:07.541	5		379.20
			5	379.20
			5	379.20
02/01/2026	16:28:14.412	125		379.00
			100	379.00
			25	379.00
			125	379.00
02/01/2026	16:28:01.462	100		379.25
			100	379.25
			100	379.25
02/01/2026	16:27:54.343	4		379.40
			4	379.40
			4	379.40
02/01/2026	16:27:48.556	8		379.50
			8	379.50
			8	379.50
02/01/2026	16:27:48.323	70		379.60
			70	379.60
			70	379.60
02/01/2026	16:27:30.210	3		379.55
			3	379.55
			3	379.55
02/01/2026	16:27:28.704	5		379.60
			5	379.60
			5	379.60
02/01/2026	16:27:24.382	1		379.65
			1	379.65
			1	379.65
02/01/2026	16:26:53.936	10		379.40
			10	379.40
			10	379.40
02/01/2026	16:26:35.983	2		379.75
			2	379.75
			2	379.75
02/01/2026	16:26:23.475	2		379.45
			2	379.45
			2	379.45
02/01/2026	16:25:40.802	2		379.00
			2	379.00
			2	379.00
02/01/2026	16:25:38.276	24		378.85
			3	378.85
			20	378.85
			24	378.85
			1	378.85
02/01/2026	16:25:38.229	30		378.85
			26	378.85
			30	378.85
			3	378.85
			1	378.85
02/01/2026	16:25:31.488	2		379.05
			2	379.05
			2	379.05
02/01/2026	16:25:31.410	200		379.05
			200	379.05
			200	379.05
02/01/2026	16:25:26.300	6		379.15
			6	379.15
			6	379.15
02/01/2026	16:25:25.056	10		379.15
			10	379.15
			10	379.15
02/01/2026	16:25:11.119	4		379.65
			4	379.65
			4	379.65
02/01/2026	16:24:53.206	3		379.90
			3	379.90
			3	379.90
02/01/2026	16:24:32.245	34		380.00
			30	380.00
			34	380.00
			4	380.00
02/01/2026	16:24:02.329	500		380.00
			500	380.00
			500	380.00
02/01/2026	16:23:38.110	8		380.25
			8	380.25
			8	380.25
02/01/2026	16:23:30.961	1		380.20
			1	380.20
			1	380.20
02/01/2026	16:23:16.861	10		380.70
			10	380.70
			10	380.70
02/01/2026	16:23:00.312	5		379.35
			5	379.35
			5	379.35
02/01/2026	16:22:51.699	10		379.55
			10	379.55
			10	379.55
02/01/2026	16:22:45.410	1		379.35
			1	379.35
			1	379.35
02/01/2026	16:22:44.165	44		379.35
			44	379.35
			44	379.35
02/01/2026	16:22:36.583	1		379.30
			1	379.30
			1	379.30
02/01/2026	16:22:26.951	7		379.50
			7	379.50
			7	379.50
02/01/2026	16:22:06.707	4		379.15
			4	379.15
			4	379.15
02/01/2026	16:22:06.621	5		379.50
			5	379.50
			5	379.50
02/01/2026	16:21:59.419	4		380.05
			4	380.05
			4	380.05
02/01/2026	16:21:47.437	13		379.75
			13	379.75
			13	379.75
02/01/2026	16:21:47.192	197		379.75
			10	379.75
			195	379.75
			2	379.75
			100	379.75
			3	379.75
			4	379.75
			9	379.75
			6	379.75
			10	379.75
			4	379.75
			6	379.75
			10	379.75
			6	379.75
			2	379.75
			4	379.75
			1	379.75
			12	379.75
			10	379.75
02/01/2026	16:21:46.860	397		380.00
			3	380.00
			1	380.00
			10	380.00
			5	380.00
			5	380.00
			5	380.00
			397	380.00
			9	380.00
			1	380.00
			10	380.00
			10	380.00
			32	380.00
			1	380.00
			2	380.00
			30	380.00
			15	380.00
			10	380.00
			50	380.00
			95	380.00
			9	380.00
			5	380.00
			15	380.00
			25	380.00
			3	380.00
			7	380.00
			8	380.00
			6	380.00
			10	380.00
			15	380.00
02/01/2026	16:21:44.245	1		380.05
			1	380.05
			1	380.05
02/01/2026	16:21:20.201	10		380.20
			10	380.20
			10	380.20
02/01/2026	16:21:17.907	87		380.10
			87	380.10
			87	380.10
02/01/2026	16:20:52.561	1		380.30
			1	380.30
			1	380.30
02/01/2026	16:20:32.856	75		380.20
			75	380.20
			75	380.20
02/01/2026	16:20:31.337	3		380.15
			3	380.15
			3	380.15
02/01/2026	16:20:26.265	1		380.70
			1	380.70
			1	380.70
02/01/2026	16:20:24.493	10		380.60
			10	380.60
			10	380.60
02/01/2026	16:20:00.812	1		381.30
			1	381.30
			1	381.30
02/01/2026	16:19:39.167	1		380.75
			1	380.75
			1	380.75
02/01/2026	16:19:39.096	84		380.75
			3	380.75
			84	380.75
			81	380.75
02/01/2026	16:19:38.991	164		381.00
			3	381.00
			26	381.00
			135	381.00
			164	381.00
02/01/2026	16:19:12.304	10		381.15
			10	381.15
			10	381.15
02/01/2026	16:18:47.786	2		381.05
			2	381.05
			2	381.05
02/01/2026	16:18:39.212	5		381.10
			5	381.10
			5	381.10
02/01/2026	16:18:18.623	100		381.10
			100	381.10
			100	381.10
02/01/2026	16:18:03.281	2		381.05
			2	381.05
			2	381.05
02/01/2026	16:17:45.105	13		381.20
			5	381.20
			13	381.20
			8	381.20
02/01/2026	16:17:19.533	69		381.50
			10	381.50
			3	381.50
			6	381.50
			10	381.50
			69	381.50
			40	381.50
02/01/2026	16:17:19.466	6		381.50
			6	381.50
			6	381.50
02/01/2026	16:16:50.422	37		381.80
			6	381.80
			31	381.80
			37	381.80
02/01/2026	16:16:50.281	170		382.00
			5	382.00
			44	382.00
			2	382.00
			10	382.00
			10	382.00
			85	382.00
			170	382.00
			7	382.00
			7	382.00
02/01/2026	16:16:27.078	20		382.30
			20	382.30
			20	382.30
02/01/2026	16:16:26.995	150		382.55
			150	382.55
			150	382.55
02/01/2026	16:16:10.429	500		382.55
			500	382.55
			500	382.55
02/01/2026	16:16:08.831	10		382.35
			10	382.35
			10	382.35
02/01/2026	16:16:06.452	1		382.65
			1	382.65
			1	382.65
02/01/2026	16:16:05.204	12		382.60
			12	382.60
			8	382.60
			4	382.60
02/01/2026	16:15:56.767	103		382.90
			103	382.90
			103	382.90
02/01/2026	16:15:39.043	50		382.85
			50	382.85
			50	382.85
02/01/2026	16:15:36.441	8		382.65
			8	382.65
			8	382.65
02/01/2026	16:15:29.853	40		382.90
			40	382.90
			40	382.90
02/01/2026	16:15:28.454	25		382.65
			25	382.65
			25	382.65
02/01/2026	16:15:28.314	20		383.00
			20	383.00
			20	383.00
02/01/2026	16:15:28.263	552		383.30
			500	383.30
			2	383.30
			472	383.30
			78	383.30
			52	383.30
02/01/2026	16:14:13.529	500		383.50
			500	383.50
			500	383.50
02/01/2026	16:13:58.867	3		384.00
			3	384.00
			3	384.00
02/01/2026	16:13:29.282	1		384.50
			1	384.50
			1	384.50
02/01/2026	16:13:23.788	11		384.45
			11	384.45
			11	384.45
02/01/2026	16:13:02.013	15		383.80
			15	383.80
			15	383.80
02/01/2026	16:12:59.802	2		383.85
			2	383.85
			2	383.85
02/01/2026	16:12:43.545	298		384.60
			298	384.60
			298	384.60
02/01/2026	16:12:42.584	15		384.50
			15	384.50
			15	384.50
02/01/2026	16:12:12.108	15		384.70
			15	384.70
			15	384.70
02/01/2026	16:11:48.525	60		384.55
			60	384.55
			60	384.55
02/01/2026	16:11:28.790	10		385.10
			10	385.10
			10	385.10
02/01/2026	16:11:20.720	4		385.00
			4	385.00
			4	385.00
02/01/2026	16:10:51.775	100		385.55
			100	385.55
			100	385.55
02/01/2026	16:10:50.544	1		385.65
			1	385.65
			1	385.65
02/01/2026	16:10:38.368	8		385.85
			8	385.85
			8	385.85
02/01/2026	16:10:20.437	298		386.00
			298	386.00
			298	386.00
02/01/2026	16:09:59.056	2		386.10
			2	386.10
			2	386.10
02/01/2026	16:09:20.960	21		386.25
			21	386.25
			21	386.25
02/01/2026	16:08:54.638	3		386.45
			3	386.45
			3	386.45
02/01/2026	16:08:44.421	2		386.40
			2	386.40
			2	386.40
02/01/2026	16:07:18.350	1		386.95
			1	386.95
			1	386.95
02/01/2026	16:06:08.990	50		386.85
			50	386.85
			50	386.85
02/01/2026	16:05:57.443	1		386.60
			1	386.60
			1	386.60
02/01/2026	16:05:53.754	2		386.80
			2	386.80
			2	386.80
02/01/2026	16:05:35.567	1		386.75
			1	386.75
			1	386.75
02/01/2026	16:05:11.908	40		386.30
			40	386.30
			40	386.30
02/01/2026	16:05:09.966	50		386.20
			50	386.20
			50	386.20
02/01/2026	16:04:03.063	20		386.20
			20	386.20
			20	386.20
02/01/2026	16:03:35.258	100		386.25
			100	386.25
			88	386.25
			12	386.25
02/01/2026	16:03:28.731	2		386.50
			2	386.50
			2	386.50
02/01/2026	16:03:23.716	40		386.65
			40	386.65
			40	386.65
02/01/2026	16:03:13.249	15		386.85
			15	386.85
			15	386.85
02/01/2026	16:03:05.712	2		386.90
			2	386.90
			2	386.90
02/01/2026	16:03:02.841	5		387.20
			5	387.20
			5	387.20
02/01/2026	16:01:47.761	10		387.15
			10	387.15
			10	387.15
02/01/2026	16:01:36.763	1		387.40
			1	387.40
			1	387.40
02/01/2026	16:00:59.228	1		386.45
			1	386.45
			1	386.45
02/01/2026	16:00:54.616	2		386.45
			2	386.45
			2	386.45
02/01/2026	16:00:50.980	1		386.60
			1	386.60
			1	386.60
02/01/2026	16:00:30.745	3		386.15
			3	386.15
			3	386.15
02/01/2026	16:00:25.009	1		386.10
			1	386.10
			1	386.10
02/01/2026	16:00:23.604	2		386.40
			2	386.40
			2	386.40
02/01/2026	16:00:02.028	10		386.10
			10	386.10
			10	386.10
02/01/2026	16:00:00.929	1		386.05
			1	386.05
			1	386.05
02/01/2026	15:59:33.424	39		386.10
			39	386.10
			39	386.10
02/01/2026	15:59:16.566	24		386.50
			24	386.50
			24	386.50
02/01/2026	15:58:50.908	2		386.05
			2	386.05
			2	386.05
02/01/2026	15:58:12.642	12		386.45
			12	386.45
			12	386.45
02/01/2026	15:58:10.744	1		386.55
			1	386.55
			1	386.55
02/01/2026	15:57:25.555	2		386.40
			2	386.40
			2	386.40
02/01/2026	15:56:35.205	98		386.40
			98	386.40
			98	386.40
02/01/2026	15:56:15.603	10		386.65
			10	386.65
			10	386.65
02/01/2026	15:55:40.456	2		386.60
			2	386.60
			2	386.60
02/01/2026	15:55:18.590	54		386.95
			54	386.95
			54	386.95
02/01/2026	15:54:18.464	4		386.15
			4	386.15
			4	386.15
02/01/2026	15:54:10.195	15		386.50
			15	386.50
			15	386.50
02/01/2026	15:53:56.948	2		386.65
			2	386.65
			2	386.65
02/01/2026	15:53:21.782	5		386.65
			5	386.65
			5	386.65
02/01/2026	15:53:13.252	15		386.80
			15	386.80
			15	386.80
02/01/2026	15:53:00.814	1		387.20
			1	387.20
			1	387.20
02/01/2026	15:53:00.043	30		386.90
			30	386.90
			30	386.90
02/01/2026	15:52:38.604	10		387.40
			10	387.40
			10	387.40
02/01/2026	15:52:29.203	1		387.55
			1	387.55
			1	387.55
02/01/2026	15:52:28.661	10		387.55
			10	387.55
			10	387.55
02/01/2026	15:52:24.195	10		387.25
			10	387.25
			10	387.25
02/01/2026	15:52:22.094	5		387.35
			5	387.35
			5	387.35
02/01/2026	15:52:18.744	52		387.35
			52	387.35
			52	387.35
02/01/2026	15:52:12.799	13		387.15
			13	387.15
			13	387.15
02/01/2026	15:52:04.545	1		387.30
			1	387.30
			1	387.30
02/01/2026	15:51:47.549	1		386.50
			1	386.50
			1	386.50
02/01/2026	15:51:46.995	125		386.50
			125	386.50
			125	386.50
02/01/2026	15:51:30.152	4		386.35
			4	386.35
			4	386.35
02/01/2026	15:51:29.638	3		386.35
			3	386.35
			3	386.35
02/01/2026	15:51:29.507	133		386.70
			133	386.70
			133	386.70
02/01/2026	15:51:20.824	87		386.90
			87	386.90
			87	386.90
02/01/2026	15:50:56.102	1		387.15
			1	387.15
			1	387.15
02/01/2026	15:50:51.780	50		387.20
			50	387.20
			50	387.20
02/01/2026	15:50:51.690	21		387.20
			21	387.20
			21	387.20
02/01/2026	15:50:39.602	6		386.75
			6	386.75
			6	386.75
02/01/2026	15:50:34.872	1		387.05
			1	387.05
			1	387.05
02/01/2026	15:50:18.737	2		385.95
			2	385.95
			2	385.95
02/01/2026	15:50:07.462	15		385.85
			15	385.85
			15	385.85
02/01/2026	15:49:48.570	13		385.70
			13	385.70
			13	385.70
02/01/2026	15:49:45.438	2		385.30
			2	385.30
			2	385.30
02/01/2026	15:49:24.096	66		385.50
			65	385.50
			66	385.50
			1	385.50
02/01/2026	15:49:19.454	2		385.55
			2	385.55
			2	385.55
02/01/2026	15:49:07.824	3		385.90
			3	385.90
			3	385.90
02/01/2026	15:48:59.371	3		386.00
			3	386.00
			3	386.00
02/01/2026	15:48:39.942	1		385.65
			1	385.65
			1	385.65
02/01/2026	15:48:34.141	32		385.50
			32	385.50
			32	385.50
02/01/2026	15:48:28.538	25		385.45
			25	385.45
			25	385.45
02/01/2026	15:48:26.408	10		385.30
			10	385.30
			10	385.30
02/01/2026	15:48:08.175	1		385.30
			1	385.30
			1	385.30
02/01/2026	15:47:18.136	100		384.35
			100	384.35
			100	384.35
02/01/2026	15:46:58.704	3		383.60
			3	383.60
			3	383.60
02/01/2026	15:46:57.870	98		383.90
			98	383.90
			98	383.90
02/01/2026	15:46:35.267	1		384.10
			1	384.10
			1	384.10
02/01/2026	15:46:17.752	350		383.15
			350	383.15
			350	383.15
02/01/2026	15:46:17.185	9		383.15
			9	383.15
			9	383.15
02/01/2026	15:46:17.092	15		383.15
			15	383.15
			15	383.15
02/01/2026	15:46:15.486	26		383.65
			26	383.65
			26	383.65
02/01/2026	15:46:05.541	35		383.55
			35	383.55
			35	383.55
02/01/2026	15:46:03.468	1		384.05
			1	384.05
			1	384.05
02/01/2026	15:45:20.087	50		383.55
			35	383.55
			50	383.55
			6	383.55
			3	383.55
			6	383.55
02/01/2026	15:45:19.987	5		384.00
			5	384.00
			5	384.00
02/01/2026	15:45:06.435	50		384.05
			50	384.05
			50	384.05
02/01/2026	15:44:55.025	15		384.50
			15	384.50
			15	384.50
02/01/2026	15:44:54.575	1		384.20
			1	384.20
			1	384.20
02/01/2026	15:44:53.830	2		384.05
			2	384.05
			2	384.05
02/01/2026	15:44:37.603	317		384.25
			17	384.25
			317	384.25
			300	384.25
02/01/2026	15:44:37.534	5		384.25
			5	384.25
			5	384.25
02/01/2026	15:44:25.634	40		384.75
			40	384.75
			40	384.75
02/01/2026	15:44:22.751	14		384.90
			14	384.90
			14	384.90
02/01/2026	15:43:35.250	50		384.70
			50	384.70
			50	384.70
02/01/2026	15:43:21.941	6		385.00
			6	385.00
			6	385.00
02/01/2026	15:42:59.809	30		384.75
			30	384.75
			30	384.75
02/01/2026	15:42:59.105	3		384.70
			3	384.70
			3	384.70
02/01/2026	15:42:57.493	1		385.00
			1	385.00
			1	385.00
02/01/2026	15:42:55.081	1		385.15
			1	385.15
			1	385.15
02/01/2026	15:42:08.121	13		385.10
			13	385.10
			13	385.10
02/01/2026	15:41:30.163	12		385.05
			12	385.05
			12	385.05
02/01/2026	15:41:20.832	5		385.15
			5	385.15
			5	385.15
02/01/2026	15:40:56.841	1		385.25
			1	385.25
			1	385.25
02/01/2026	15:40:36.371	2		385.00
			1	385.00
			2	385.00
			1	385.00
02/01/2026	15:40:33.460	78		385.00
			15	385.00
			5	385.00
			20	385.00
			5	385.00
			18	385.00
			15	385.00
			30	385.00
			10	385.00
			5	385.00
			33	385.00
02/01/2026	15:40:30.706	500		385.00
			10	385.00
			2	385.00
			2	385.00
			12	385.00
			10	385.00
			90	385.00
			50	385.00
			200	385.00
			500	385.00
			124	385.00
02/01/2026	15:40:29.378	10		385.45
			10	385.45
			10	385.45
02/01/2026	15:39:42.468	13		385.55
			13	385.55
			13	385.55
02/01/2026	15:39:30.502	10		385.25
			10	385.25
			10	385.25
02/01/2026	15:39:18.185	130		385.60
			130	385.60
			130	385.60
02/01/2026	15:39:08.548	15		385.20
			15	385.20
			15	385.20
02/01/2026	15:38:40.698	3		385.30
			3	385.30
			3	385.30
02/01/2026	15:38:09.208	86		386.20
			86	386.20
			86	386.20
02/01/2026	15:37:59.906	9		385.55
			9	385.55
			9	385.55
02/01/2026	15:37:50.471	2		385.75
			2	385.75
			2	385.75
02/01/2026	15:37:27.059	12		385.55
			12	385.55
			12	385.55
02/01/2026	15:37:22.936	6		386.00
			6	386.00
			6	386.00
02/01/2026	15:37:00.087	7		386.90
			7	386.90
			7	386.90
02/01/2026	15:36:55.960	4		386.50
			4	386.50
			4	386.50
02/01/2026	15:36:25.053	162		386.50
			162	386.50
			162	386.50
02/01/2026	15:36:24.979	87		386.15
			87	386.15
			87	386.15
02/01/2026	15:36:19.904	1		385.95
			1	385.95
			1	385.95
02/01/2026	15:35:42.855	130		385.90
			130	385.90
			130	385.90
02/01/2026	15:35:27.220	65		385.70
			65	385.70
			65	385.70
02/01/2026	15:35:24.420	25		386.00
			5	386.00
			25	386.00
			20	386.00
02/01/2026	15:35:23.342	6		386.20
			6	386.20
			6	386.20
02/01/2026	15:35:21.043	1		386.05
			1	386.05
			1	386.05
02/01/2026	15:35:15.614	220		386.05
			25	386.05
			6	386.05
			220	386.05
			189	386.05
02/01/2026	15:35:15.547	6		386.50
			6	386.50
			6	386.50
02/01/2026	15:35:13.856	100		386.75
			100	386.75
			100	386.75
02/01/2026	15:34:53.477	27		386.90
			27	386.90
			27	386.90
02/01/2026	15:34:34.327	6		388.00
			6	388.00
			6	388.00
02/01/2026	15:34:30.816	32		388.05
			32	388.05
			32	388.05
02/01/2026	15:34:25.209	250		387.10
			250	387.10
			250	387.10
02/01/2026	15:34:21.877	3		387.55
			3	387.55
			3	387.55
02/01/2026	15:34:07.805	57		386.70
			57	386.70
			57	386.70
02/01/2026	15:34:04.108	1		387.40
			1	387.40
			1	387.40
02/01/2026	15:33:43.003	10		386.60
			8	386.60
			2	386.60
			10	386.60
02/01/2026	15:33:42.911	10		387.00
			10	387.00
			10	387.00
02/01/2026	15:33:41.307	7		387.05
			7	387.05
			7	387.05
02/01/2026	15:33:36.293	3		387.35
			3	387.35
			3	387.35
02/01/2026	15:33:36.185	12		387.10
			8	387.10
			12	387.10
			4	387.10
02/01/2026	15:33:36.115	40		387.10
			40	387.10
			40	387.10
02/01/2026	15:33:28.388	20		387.40
			20	387.40
			20	387.40
02/01/2026	15:33:26.804	10		387.90
			10	387.90
			10	387.90
02/01/2026	15:33:26.201	25		387.45
			25	387.45
			25	387.45
02/01/2026	15:33:26.076	100		387.45
			6	387.45
			94	387.45
			100	387.45
02/01/2026	15:33:19.956	95		388.15
			95	388.15
			95	388.15
02/01/2026	15:33:07.472	10		388.10
			10	388.10
			10	388.10
02/01/2026	15:32:37.013	14		388.45
			14	388.45
			14	388.45
02/01/2026	15:32:31.908	100		389.00
			100	389.00
			100	389.00
02/01/2026	15:32:24.280	310		389.60
			310	389.60
			310	389.60
02/01/2026	15:32:22.925	1		389.60
			1	389.60
			1	389.60
02/01/2026	15:32:21.719	77		389.60
			77	389.60
			77	389.60
02/01/2026	15:31:59.282	1		389.00
			1	389.00
			1	389.00
02/01/2026	15:31:52.631	5		389.05
			5	389.05
			5	389.05
02/01/2026	15:31:41.968	1		389.30
			1	389.30
			1	389.30
02/01/2026	15:31:28.116	950		389.50
			950	389.50
			950	389.50
02/01/2026	15:30:57.305	2		390.25
			2	390.25
			2	390.25
02/01/2026	15:30:17.768	105		389.65
			6	389.65
			63	389.65
			98	389.65
			1	389.65
			15	389.65
			14	389.65
			12	389.65
			1	389.65

> >>

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 591.50
Ask: 1 592.50
Volume: 30 260
+2.48%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/01/2026 @ 16:40:58

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice