Tradegate BSX

Tesla Inc.

1047

957

383.65

Date	Time	Volume	Order Volume	Price
09/01/2026	20:37:35.600	7		383.65
			7	383.65
			7	383.65
09/01/2026	20:37:16.354	1		383.45
			1	383.45
			1	383.45
09/01/2026	20:37:04.534	10		383.10
			10	383.10
			10	383.10
09/01/2026	20:35:17.184	125		383.00
			125	383.00
			125	383.00
09/01/2026	20:35:07.476	471		382.85
			471	382.85
			471	382.85
09/01/2026	20:35:01.803	3		382.80
			3	382.80
			3	382.80
09/01/2026	20:34:52.742	1		383.30
			1	383.30
			1	383.30
09/01/2026	20:34:49.824	1		383.35
			1	383.35
			1	383.35
09/01/2026	20:34:47.918	1		383.00
			1	383.00
			1	383.00
09/01/2026	20:33:50.333	10		383.10
			10	383.10
			10	383.10
09/01/2026	20:33:41.490	1		383.45
			1	383.45
			1	383.45
09/01/2026	20:30:10.264	6		383.20
			6	383.20
			6	383.20
09/01/2026	20:29:15.582	1		383.85
			1	383.85
			1	383.85
09/01/2026	20:24:55.507	10		382.85
			10	382.85
			10	382.85
09/01/2026	20:24:54.830	29		382.85
			29	382.85
			29	382.85
09/01/2026	20:24:09.871	5		383.05
			5	383.05
			5	383.05
09/01/2026	20:23:35.206	50		383.20
			50	383.20
			50	383.20
09/01/2026	20:23:35.137	100		383.20
			100	383.20
			100	383.20
09/01/2026	20:23:34.062	3		383.50
			3	383.50
			3	383.50
09/01/2026	20:22:49.310	8		383.60
			8	383.60
			8	383.60
09/01/2026	20:21:37.522	5		384.20
			5	384.20
			5	384.20
09/01/2026	20:20:53.780	1		384.25
			1	384.25
			1	384.25
09/01/2026	20:18:10.741	1		384.80
			1	384.80
			1	384.80
09/01/2026	20:17:09.479	1		384.85
			1	384.85
			1	384.85
09/01/2026	20:17:07.283	3		384.55
			3	384.55
			3	384.55
09/01/2026	20:16:36.589	1		384.65
			1	384.65
			1	384.65
09/01/2026	20:16:11.312	1		384.85
			1	384.85
			1	384.85
09/01/2026	20:16:04.766	1		384.60
			1	384.60
			1	384.60
09/01/2026	20:14:52.825	7		384.65
			7	384.65
			7	384.65
09/01/2026	20:12:31.513	4		384.80
			4	384.80
			4	384.80
09/01/2026	20:11:36.492	50		384.40
			50	384.40
			50	384.40
09/01/2026	20:11:25.611	1		384.35
			1	384.35
			1	384.35
09/01/2026	20:11:13.639	4		384.30
			4	384.30
			4	384.30
09/01/2026	20:10:08.625	1		384.70
			1	384.70
			1	384.70
09/01/2026	20:09:43.568	1		384.40
			1	384.40
			1	384.40
09/01/2026	20:08:29.075	10		384.40
			10	384.40
			10	384.40
09/01/2026	20:07:24.793	1		384.30
			1	384.30
			1	384.30
09/01/2026	20:06:40.509	1		384.25
			1	384.25
			1	384.25
09/01/2026	20:06:22.669	45		384.20
			45	384.20
			45	384.20
09/01/2026	20:04:35.817	1		384.70
			1	384.70
			1	384.70
09/01/2026	20:04:22.290	2		384.25
			2	384.25
			2	384.25
09/01/2026	20:04:08.447	1		384.35
			1	384.35
			1	384.35
09/01/2026	20:00:48.722	116		384.20
			116	384.20
			116	384.20
09/01/2026	20:00:38.705	4		384.25
			4	384.25
			4	384.25
09/01/2026	20:00:16.292	100		384.75
			100	384.75
			100	384.75
09/01/2026	19:59:17.987	1		384.60
			1	384.60
			1	384.60
09/01/2026	19:57:20.712	39		384.35
			39	384.35
			39	384.35
09/01/2026	19:55:43.417	2		384.55
			2	384.55
			2	384.55
09/01/2026	19:53:48.906	50		384.45
			50	384.45
			50	384.45
09/01/2026	19:52:31.657	5		384.75
			5	384.75
			5	384.75
09/01/2026	19:51:35.869	26		384.85
			26	384.85
			26	384.85
09/01/2026	19:50:00.374	10		384.85
			10	384.85
			10	384.85
09/01/2026	19:47:51.997	17		384.35
			17	384.35
			17	384.35
09/01/2026	19:45:00.767	15		384.30
			15	384.30
			15	384.30
09/01/2026	19:43:38.661	1		384.60
			1	384.60
			1	384.60
09/01/2026	19:43:38.257	1		384.60
			1	384.60
			1	384.60
09/01/2026	19:43:02.326	1		384.55
			1	384.55
			1	384.55
09/01/2026	19:42:39.536	12		384.55
			12	384.55
			12	384.55
09/01/2026	19:39:32.862	1		384.50
			1	384.50
			1	384.50
09/01/2026	19:37:21.803	5		384.75
			5	384.75
			5	384.75
09/01/2026	19:36:19.754	15		384.80
			15	384.80
			15	384.80
09/01/2026	19:36:10.626	5		384.60
			5	384.60
			5	384.60
09/01/2026	19:35:15.566	500		384.15
			500	384.15
			500	384.15
09/01/2026	19:35:15.515	12		384.15
			12	384.15
			12	384.15
09/01/2026	19:35:00.370	7		384.50
			7	384.50
			7	384.50
09/01/2026	19:29:53.198	1		384.20
			1	384.20
			1	384.20
09/01/2026	19:29:29.945	79		384.30
			79	384.30
			79	384.30
09/01/2026	19:29:14.911	1		384.30
			1	384.30
			1	384.30
09/01/2026	19:28:06.441	7		384.05
			7	384.05
			7	384.05
09/01/2026	19:27:33.388	20		383.65
			20	383.65
			20	383.65
09/01/2026	19:26:40.886	20		384.20
			20	384.20
			20	384.20
09/01/2026	19:25:08.445	62		384.00
			62	384.00
			62	384.00
09/01/2026	19:23:39.874	3		383.75
			3	383.75
			3	383.75
09/01/2026	19:22:59.921	1		384.00
			1	384.00
			1	384.00
09/01/2026	19:22:43.714	650		383.60
			250	383.60
			650	383.60
			400	383.60
09/01/2026	19:22:43.618	3		383.60
			3	383.60
			3	383.60
09/01/2026	19:21:04.614	2		384.45
			2	384.45
			2	384.45
09/01/2026	19:20:14.637	20		384.65
			20	384.65
			20	384.65
09/01/2026	19:19:23.510	25		384.25
			25	384.25
			25	384.25
09/01/2026	19:18:10.167	13		383.90
			13	383.90
			13	383.90
09/01/2026	19:17:27.030	1		384.15
			1	384.15
			1	384.15
09/01/2026	19:16:50.142	50		384.30
			50	384.30
			50	384.30
09/01/2026	19:16:42.787	15		384.35
			15	384.35
			15	384.35
09/01/2026	19:16:38.935	1		384.40
			1	384.40
			1	384.40
09/01/2026	19:13:52.776	12		385.50
			12	385.50
			12	385.50
09/01/2026	19:13:37.308	4		385.40
			4	385.40
			4	385.40
09/01/2026	19:13:33.868	1 000		385.00
			1 000	385.00
			1 000	385.00
09/01/2026	19:13:25.786	100		384.90
			100	384.90
			100	384.90
09/01/2026	19:13:09.630	10		385.40
			10	385.40
			10	385.40
09/01/2026	19:11:32.686	1		385.65
			1	385.65
			1	385.65
09/01/2026	19:10:56.431	10		385.40
			10	385.40
			10	385.40
09/01/2026	19:10:29.295	2		385.55
			2	385.55
			2	385.55
09/01/2026	19:09:51.370	14		385.45
			14	385.45
			14	385.45
09/01/2026	19:09:51.182	103		385.80
			103	385.80
			103	385.80
09/01/2026	19:09:42.202	3		385.35
			3	385.35
			3	385.35
09/01/2026	19:09:09.212	64		385.60
			64	385.60
			64	385.60
09/01/2026	19:08:41.141	20		385.30
			20	385.30
			20	385.30
09/01/2026	19:07:14.141	10		385.80
			10	385.80
			10	385.80
09/01/2026	19:07:11.574	28		385.45
			28	385.45
			28	385.45
09/01/2026	19:04:43.541	5		384.75
			5	384.75
			5	384.75
09/01/2026	19:03:46.164	26		384.90
			26	384.90
			26	384.90
09/01/2026	19:03:41.580	30		384.90
			30	384.90
			30	384.90
09/01/2026	19:01:46.103	30		384.95
			30	384.95
			30	384.95
09/01/2026	19:01:25.890	8		384.45
			8	384.45
			8	384.45
09/01/2026	19:01:00.456	1		384.70
			1	384.70
			1	384.70
09/01/2026	19:00:53.284	26		384.60
			26	384.60
			26	384.60
09/01/2026	18:59:05.356	6		385.35
			6	385.35
			6	385.35
09/01/2026	18:58:21.442	26		385.30
			26	385.30
			26	385.30
09/01/2026	18:58:19.383	75		385.00
			60	385.00
			10	385.00
			15	385.00
			40	385.00
			25	385.00
09/01/2026	18:58:08.185	10		385.25
			1	385.25
			4	385.25
			2	385.25
			3	385.25
			10	385.25
09/01/2026	18:57:38.080	1		384.80
			1	384.80
			1	384.80
09/01/2026	18:56:39.669	40		384.80
			40	384.80
			40	384.80
09/01/2026	18:56:09.183	200		384.40
			200	384.40
			200	384.40
09/01/2026	18:55:50.802	5		384.35
			5	384.35
			5	384.35
09/01/2026	18:55:39.270	20		384.25
			20	384.25
			20	384.25
09/01/2026	18:53:35.692	100		384.00
			100	384.00
			100	384.00
09/01/2026	18:53:34.533	55		384.05
			55	384.05
			55	384.05
09/01/2026	18:53:33.105	270		384.00
			60	384.00
			270	384.00
			90	384.00
			60	384.00
			60	384.00
09/01/2026	18:53:29.772	1		384.20
			1	384.20
			1	384.20
09/01/2026	18:51:52.957	1		383.95
			1	383.95
			1	383.95
09/01/2026	18:51:52.048	30		383.75
			30	383.75
			30	383.75
09/01/2026	18:51:46.971	20		383.95
			20	383.95
			20	383.95
09/01/2026	18:51:30.998	4		383.90
			4	383.90
			4	383.90
09/01/2026	18:50:21.925	5		383.20
			5	383.20
			5	383.20
09/01/2026	18:50:07.595	1		383.55
			1	383.55
			1	383.55
09/01/2026	18:50:07.530	10		383.55
			10	383.55
			10	383.55
09/01/2026	18:49:37.608	9		383.10
			9	383.10
			9	383.10
09/01/2026	18:48:47.666	600		383.40
			600	383.40
			600	383.40
09/01/2026	18:48:30.883	3		383.30
			3	383.30
			3	383.30
09/01/2026	18:48:07.635	1		383.65
			1	383.65
			1	383.65
09/01/2026	18:46:55.333	895		383.00
			895	383.00
			895	383.00
09/01/2026	18:46:01.232	5		383.00
			5	383.00
			5	383.00
09/01/2026	18:45:28.037	78		382.95
			78	382.95
			78	382.95
09/01/2026	18:45:19.576	1		382.95
			1	382.95
			1	382.95
09/01/2026	18:45:04.586	110		383.00
			110	383.00
			110	383.00
09/01/2026	18:44:55.119	1		383.00
			1	383.00
			1	383.00
09/01/2026	18:44:19.999	1 000		383.00
			1 000	383.00
			1 000	383.00
09/01/2026	18:43:52.424	50		382.85
			50	382.85
			50	382.85
09/01/2026	18:43:25.173	4		383.15
			4	383.15
			4	383.15
09/01/2026	18:41:48.040	130		383.35
			130	383.35
			130	383.35
09/01/2026	18:41:24.595	5		383.35
			5	383.35
			5	383.35
09/01/2026	18:41:12.341	42		383.00
			7	383.00
			20	383.00
			5	383.00
			10	383.00
			42	383.00
09/01/2026	18:40:47.643	108		382.95
			108	382.95
			108	382.95
09/01/2026	18:40:45.669	10		382.80
			10	382.80
			10	382.80
09/01/2026	18:39:02.886	2		382.75
			2	382.75
			2	382.75
09/01/2026	18:36:32.635	8		382.70
			8	382.70
			8	382.70
09/01/2026	18:35:22.797	20		382.75
			20	382.75
			8	382.75
			12	382.75
09/01/2026	18:34:36.015	3		382.70
			3	382.70
			3	382.70
09/01/2026	18:32:38.672	1		382.10
			1	382.10
			1	382.10
09/01/2026	18:31:05.315	4		382.10
			4	382.10
			4	382.10
09/01/2026	18:28:50.699	71		382.30
			71	382.30
			71	382.30
09/01/2026	18:28:17.584	70		382.90
			70	382.90
			70	382.90
09/01/2026	18:28:03.590	117		382.45
			117	382.45
			117	382.45
09/01/2026	18:27:09.186	1		382.70
			1	382.70
			1	382.70
09/01/2026	18:26:51.361	1		382.30
			1	382.30
			1	382.30
09/01/2026	18:23:00.152	50		382.15
			50	382.15
			50	382.15
09/01/2026	18:21:50.430	60		381.80
			60	381.80
			60	381.80
09/01/2026	18:20:54.416	1		381.95
			1	381.95
			1	381.95
09/01/2026	18:20:35.963	7		381.80
			7	381.80
			7	381.80
09/01/2026	18:19:52.902	1		381.55
			1	381.55
			1	381.55
09/01/2026	18:18:20.410	1		382.15
			1	382.15
			1	382.15
09/01/2026	18:17:52.702	51		381.70
			51	381.70
			51	381.70
09/01/2026	18:16:36.517	4		381.70
			4	381.70
			4	381.70
09/01/2026	18:16:13.715	79		381.60
			79	381.60
			79	381.60
09/01/2026	18:15:14.815	17		382.20
			17	382.20
			17	382.20
09/01/2026	18:14:40.630	1		382.05
			1	382.05
			1	382.05
09/01/2026	18:13:54.427	3		382.25
			3	382.25
			3	382.25
09/01/2026	18:13:24.091	35		382.00
			35	382.00
			35	382.00
09/01/2026	18:12:55.995	1		382.00
			1	382.00
			1	382.00
09/01/2026	18:12:33.137	100		382.10
			100	382.10
			100	382.10
09/01/2026	18:12:31.436	115		382.00
			115	382.00
			115	382.00
09/01/2026	18:12:22.767	62		381.95
			62	381.95
			62	381.95
09/01/2026	18:11:51.758	10		381.80
			10	381.80
			10	381.80
09/01/2026	18:11:38.125	1		382.25
			1	382.25
			1	382.25
09/01/2026	18:11:10.349	1		381.85
			1	381.85
			1	381.85
09/01/2026	18:10:52.003	15		382.05
			15	382.05
			15	382.05
09/01/2026	18:10:33.217	1		381.80
			1	381.80
			1	381.80
09/01/2026	18:09:57.496	3		382.05
			3	382.05
			3	382.05
09/01/2026	18:09:15.829	3		381.75
			3	381.75
			3	381.75
09/01/2026	18:08:13.401	50		382.00
			45	382.00
			50	382.00
			5	382.00
09/01/2026	18:07:08.767	90		381.90
			90	381.90
			90	381.90
09/01/2026	18:07:02.572	1		381.95
			1	381.95
			1	381.95
09/01/2026	18:06:49.586	1		382.05
			1	382.05
			1	382.05
09/01/2026	18:06:07.729	1		382.05
			1	382.05
			1	382.05
09/01/2026	18:05:51.132	1		381.60
			1	381.60
			1	381.60
09/01/2026	18:05:47.576	20		381.55
			20	381.55
			20	381.55
09/01/2026	18:05:07.957	1		381.95
			1	381.95
			1	381.95
09/01/2026	18:04:31.329	1		381.40
			1	381.40
			1	381.40
09/01/2026	18:03:45.176	4		381.80
			4	381.80
			4	381.80
09/01/2026	18:03:21.796	7		381.85
			7	381.85
			7	381.85
09/01/2026	18:02:31.349	3		381.35
			3	381.35
			3	381.35
09/01/2026	18:02:03.715	25		381.40
			25	381.40
			25	381.40
09/01/2026	18:02:02.963	1		381.75
			1	381.75
			1	381.75
09/01/2026	18:01:41.364	80		381.50
			80	381.50
			80	381.50
09/01/2026	18:01:20.396	1		381.55
			1	381.55
			1	381.55
09/01/2026	17:57:51.789	25		382.00
			25	382.00
			25	382.00
09/01/2026	17:57:24.120	50		382.05
			50	382.05
			50	382.05
09/01/2026	17:57:20.855	125		382.05
			125	382.05
			125	382.05
09/01/2026	17:56:50.607	11		382.35
			9	382.35
			11	382.35
			2	382.35
09/01/2026	17:56:50.452	138		382.00
			10	382.00
			127	382.00
			138	382.00
			1	382.00
09/01/2026	17:55:34.716	50		381.45
			50	381.45
			50	381.45
09/01/2026	17:55:29.813	12		381.50
			12	381.50
			12	381.50
09/01/2026	17:54:56.953	4		381.80
			4	381.80
			4	381.80
09/01/2026	17:54:37.888	10		381.50
			10	381.50
			10	381.50
09/01/2026	17:54:03.488	8		381.25
			8	381.25
			8	381.25
09/01/2026	17:53:35.844	3		381.25
			3	381.25
			3	381.25
09/01/2026	17:53:31.843	8		381.20
			8	381.20
			8	381.20
09/01/2026	17:50:54.754	2		381.45
			2	381.45
			2	381.45
09/01/2026	17:50:54.301	50		381.20
			50	381.20
			50	381.20
09/01/2026	17:50:42.071	6		381.45
			6	381.45
			6	381.45
09/01/2026	17:49:56.186	1		381.00
			1	381.00
			1	381.00
09/01/2026	17:49:46.130	6		381.30
			6	381.30
			6	381.30
09/01/2026	17:49:15.857	2		380.95
			2	380.95
			2	380.95
09/01/2026	17:49:01.723	30		381.30
			30	381.30
			30	381.30
09/01/2026	17:46:52.041	9		381.00
			9	381.00
			9	381.00
09/01/2026	17:44:13.840	15		381.10
			15	381.10
			15	381.10
09/01/2026	17:43:06.080	50		381.40
			50	381.40
			50	381.40
09/01/2026	17:41:44.944	26		381.40
			26	381.40
			26	381.40
09/01/2026	17:40:51.647	26		381.40
			26	381.40
			26	381.40
09/01/2026	17:40:38.613	309		380.85
			309	380.85
			308	380.85
			1	380.85
09/01/2026	17:40:37.543	1 000		380.85
			1 000	380.85
			1 000	380.85
09/01/2026	17:40:37.308	1 000		380.85
			1 000	380.85
			1 000	380.85
09/01/2026	17:40:26.316	1		380.75
			1	380.75
			1	380.75
09/01/2026	17:40:21.199	7		380.80
			7	380.80
			7	380.80
09/01/2026	17:39:52.509	1		380.75
			1	380.75
			1	380.75
09/01/2026	17:39:38.082	26		381.05
			26	381.05
			26	381.05
09/01/2026	17:39:35.551	80		381.10
			80	381.10
			80	381.10
09/01/2026	17:37:39.614	3		380.75
			3	380.75
			3	380.75
09/01/2026	17:33:25.696	6		380.70
			6	380.70
			6	380.70
09/01/2026	17:32:38.064	1		380.75
			1	380.75
			1	380.75
09/01/2026	17:32:13.196	1		380.20
			1	380.20
			1	380.20
09/01/2026	17:31:37.886	1		381.00
			1	381.00
			1	381.00
09/01/2026	17:31:15.845	1		380.90
			1	380.90
			1	380.90
09/01/2026	17:30:49.137	14		381.00
			14	381.00
			14	381.00
09/01/2026	17:30:03.905	100		380.60
			100	380.60
			100	380.60
09/01/2026	17:28:32.008	5		380.05
			5	380.05
			5	380.05
09/01/2026	17:28:12.974	1		380.60
			1	380.60
			1	380.60
09/01/2026	17:27:57.227	20		380.40
			20	380.40
			20	380.40
09/01/2026	17:27:23.036	4		380.45
			4	380.45
			4	380.45
09/01/2026	17:26:22.659	26		380.50
			26	380.50
			26	380.50
09/01/2026	17:26:09.920	2		380.65
			2	380.65
			2	380.65
09/01/2026	17:25:20.202	9		381.05
			9	381.05
			9	381.05
09/01/2026	17:24:19.472	5		381.20
			5	381.20
			5	381.20
09/01/2026	17:23:47.952	3		381.20
			3	381.20
			3	381.20
09/01/2026	17:22:43.903	15		381.35
			15	381.35
			15	381.35
09/01/2026	17:20:37.805	1		381.20
			1	381.20
			1	381.20
09/01/2026	17:20:01.758	1		381.05
			1	381.05
			1	381.05
09/01/2026	17:19:04.384	1		381.30
			1	381.30
			1	381.30
09/01/2026	17:18:50.438	10		381.30
			10	381.30
			10	381.30
09/01/2026	17:18:26.974	66		381.50
			66	381.50
			66	381.50
09/01/2026	17:18:23.761	10		381.65
			10	381.65
			10	381.65
09/01/2026	17:16:25.661	30		381.50
			30	381.50
			30	381.50
09/01/2026	17:15:52.129	117		381.00
			117	381.00
			117	381.00
09/01/2026	17:15:01.698	220		381.40
			220	381.40
			220	381.40
09/01/2026	17:15:01.312	40		381.35
			40	381.35
			40	381.35
09/01/2026	17:14:03.629	10		381.10
			10	381.10
			10	381.10
09/01/2026	17:13:55.258	1		381.05
			1	381.05
			1	381.05
09/01/2026	17:13:28.136	100		381.00
			100	381.00
			100	381.00
09/01/2026	17:13:27.992	4		381.00
			4	381.00
			4	381.00
09/01/2026	17:12:23.416	2		380.60
			2	380.60
			2	380.60
09/01/2026	17:11:35.734	5		380.55
			5	380.55
			5	380.55
09/01/2026	17:11:30.905	3		380.45
			3	380.45
			3	380.45
09/01/2026	17:11:10.092	10		380.25
			10	380.25
			10	380.25
09/01/2026	17:10:59.688	1		380.55
			1	380.55
			1	380.55
09/01/2026	17:09:22.076	2		380.95
			2	380.95
			2	380.95
09/01/2026	17:09:20.503	1		380.95
			1	380.95
			1	380.95
09/01/2026	17:08:15.634	10		381.00
			10	381.00
			10	381.00
09/01/2026	17:07:57.240	1		380.80
			1	380.80
			1	380.80
09/01/2026	17:07:48.689	2		380.60
			2	380.60
			2	380.60
09/01/2026	17:07:39.823	79		380.65
			79	380.65
			79	380.65
09/01/2026	17:07:34.182	10		380.70
			10	380.70
			10	380.70
09/01/2026	17:06:36.182	1		380.30
			1	380.30
			1	380.30
09/01/2026	17:04:40.993	60		380.00
			60	380.00
			60	380.00
09/01/2026	17:04:38.991	2		380.10
			2	380.10
			2	380.10
09/01/2026	17:02:28.479	68		380.55
			68	380.55
			68	380.55
09/01/2026	17:02:25.071	4		380.55
			4	380.55
			4	380.55
09/01/2026	17:00:39.874	10		380.30
			10	380.30
			10	380.30
09/01/2026	17:00:16.727	3		380.60
			3	380.60
			3	380.60
09/01/2026	17:00:14.108	1		380.50
			1	380.50
			1	380.50
09/01/2026	17:00:09.210	5		380.50
			5	380.50
			5	380.50
09/01/2026	17:00:09.135	4		380.60
			4	380.60
			4	380.60
09/01/2026	17:00:04.747	1		380.35
			1	380.35
			1	380.35
09/01/2026	16:59:13.338	1		380.10
			1	380.10
			1	380.10
09/01/2026	16:58:55.440	1		380.20
			1	380.20
			1	380.20
09/01/2026	16:56:31.321	2		380.30
			2	380.30
			2	380.30
09/01/2026	16:54:33.066	10		380.00
			10	380.00
			10	380.00
09/01/2026	16:54:27.239	30		380.05
			30	380.05
			30	380.05
09/01/2026	16:53:15.104	5		379.70
			5	379.70
			5	379.70
09/01/2026	16:52:48.020	1		379.10
			1	379.10
			1	379.10
09/01/2026	16:52:10.125	543		379.65
			543	379.65
			543	379.65
09/01/2026	16:51:33.046	8		379.60
			8	379.60
			8	379.60
09/01/2026	16:51:30.786	86		379.40
			86	379.40
			86	379.40
09/01/2026	16:51:03.556	100		379.50
			100	379.50
			100	379.50
09/01/2026	16:50:43.873	4		379.40
			4	379.40
			4	379.40
09/01/2026	16:50:18.439	9		379.50
			9	379.50
			9	379.50
09/01/2026	16:49:19.960	117		379.15
			117	379.15
			117	379.15
09/01/2026	16:48:51.803	50		379.00
			50	379.00
			50	379.00
09/01/2026	16:48:37.921	1		379.15
			1	379.15
			1	379.15
09/01/2026	16:48:23.125	6		379.05
			6	379.05
			6	379.05
09/01/2026	16:48:12.455	1		379.15
			1	379.15
			1	379.15
09/01/2026	16:48:11.436	659		379.15
			659	379.15
			659	379.15
09/01/2026	16:48:01.789	1		379.45
			1	379.45
			1	379.45
09/01/2026	16:47:59.999	8		379.45
			8	379.45
			8	379.45
09/01/2026	16:47:52.735	28		379.45
			10	379.45
			28	379.45
			18	379.45
09/01/2026	16:47:28.846	5		379.85
			5	379.85
			5	379.85
09/01/2026	16:47:17.644	24		379.75
			24	379.75
			24	379.75
09/01/2026	16:47:12.733	1 000		379.75
			1 000	379.75
			1 000	379.75
09/01/2026	16:46:17.068	30		379.65
			30	379.65
			30	379.65
09/01/2026	16:45:52.291	80		379.40
			80	379.40
			80	379.40
09/01/2026	16:45:15.761	50		379.60
			50	379.60
			50	379.60
09/01/2026	16:45:07.816	2		379.35
			2	379.35
			2	379.35
09/01/2026	16:45:00.381	50		379.40
			50	379.40
			50	379.40
09/01/2026	16:44:41.553	1		379.70
			1	379.70
			1	379.70
09/01/2026	16:44:31.087	1		379.50
			1	379.50
			1	379.50
09/01/2026	16:44:16.098	100		379.60
			100	379.60
			100	379.60
09/01/2026	16:44:04.324	150		379.85
			150	379.85
			150	379.85
09/01/2026	16:44:02.711	10		380.00
			10	380.00
			10	380.00
09/01/2026	16:43:55.620	50		380.25
			50	380.25
			50	380.25
09/01/2026	16:43:44.051	2		380.30
			2	380.30
			2	380.30
09/01/2026	16:43:25.963	79		380.55
			79	380.55
			79	380.55
09/01/2026	16:43:18.884	26		380.60
			26	380.60
			26	380.60
09/01/2026	16:43:15.998	1		380.50
			1	380.50
			1	380.50
09/01/2026	16:43:14.297	220		380.30
			220	380.30
			220	380.30
09/01/2026	16:42:10.863	653		380.75
			653	380.75
			653	380.75
09/01/2026	16:42:08.496	1		380.80
			1	380.80
			1	380.80
09/01/2026	16:41:59.021	50		380.80
			50	380.80
			50	380.80
09/01/2026	16:41:44.711	36		380.75
			36	380.75
			36	380.75

> >>

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: 1 892.00
Ask: 1 893.50
Volume: 80 828
+1.45%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/01/2026 @ 20:39:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice