Tradegate BSX

Tesla Inc.

357

507

392.80

Date	Time	Volume	Order Volume	Price
30/12/2025	11:32:45.170	10		394.30
			10	394.30
			10	394.30
30/12/2025	11:32:41.233	15		394.20
			15	394.20
			15	394.20
30/12/2025	11:32:19.784	1		394.20
			1	394.20
			1	394.20
30/12/2025	11:32:17.411	6		394.25
			6	394.25
			6	394.25
30/12/2025	11:32:09.156	4		394.20
			4	394.20
			4	394.20
30/12/2025	11:31:02.577	45		394.20
			45	394.20
			45	394.20
30/12/2025	11:30:03.596	4		394.25
			4	394.25
			4	394.25
30/12/2025	11:29:03.637	15		394.15
			15	394.15
			15	394.15
30/12/2025	11:27:09.299	3		394.35
			3	394.35
			3	394.35
30/12/2025	11:26:57.022	3		394.15
			3	394.15
			3	394.15
30/12/2025	11:26:35.087	1		394.30
			1	394.30
			1	394.30
30/12/2025	11:26:30.024	10		394.25
			10	394.25
			10	394.25
30/12/2025	11:23:27.646	3		394.25
			3	394.25
			3	394.25
30/12/2025	11:23:06.964	1		394.35
			1	394.35
			1	394.35
30/12/2025	11:22:42.868	5		394.30
			5	394.30
			5	394.30
30/12/2025	11:21:35.575	6		394.25
			6	394.25
			6	394.25
30/12/2025	11:21:18.364	25		394.25
			25	394.25
			25	394.25
30/12/2025	11:20:13.541	3		394.25
			3	394.25
			3	394.25
30/12/2025	11:19:38.652	1		394.40
			1	394.40
			1	394.40
30/12/2025	11:19:28.961	2		394.40
			2	394.40
			2	394.40
30/12/2025	11:19:00.167	5		394.30
			5	394.30
			5	394.30
30/12/2025	11:17:16.507	2		394.25
			2	394.25
			2	394.25
30/12/2025	11:14:02.212	3		394.40
			3	394.40
			3	394.40
30/12/2025	11:11:02.316	1		394.15
			1	394.15
			1	394.15
30/12/2025	11:10:40.055	60		394.30
			60	394.30
			60	394.30
30/12/2025	11:10:30.044	250		394.15
			250	394.15
			250	394.15
30/12/2025	11:07:36.190	10		394.15
			10	394.15
			10	394.15
30/12/2025	11:06:58.607	5		394.40
			5	394.40
			5	394.40
30/12/2025	11:06:49.955	1		394.40
			1	394.40
			1	394.40
30/12/2025	11:06:48.992	25		394.25
			25	394.25
			25	394.25
30/12/2025	11:04:17.663	2		394.50
			2	394.50
			2	394.50
30/12/2025	11:04:09.325	10		394.50
			10	394.50
			10	394.50
30/12/2025	11:03:12.917	2		394.50
			2	394.50
			2	394.50
30/12/2025	11:03:11.135	10		394.35
			10	394.35
			10	394.35
30/12/2025	10:59:05.864	4		394.50
			4	394.50
			4	394.50
30/12/2025	10:58:58.696	10		394.50
			10	394.50
			10	394.50
30/12/2025	10:57:40.725	8		394.60
			8	394.60
			8	394.60
30/12/2025	10:57:19.686	4		394.50
			4	394.50
			4	394.50
30/12/2025	10:57:02.782	5		394.45
			5	394.45
			5	394.45
30/12/2025	10:55:30.406	300		394.30
			300	394.30
			300	394.30
30/12/2025	10:55:24.165	8		394.35
			8	394.35
			8	394.35
30/12/2025	10:55:09.957	300		394.35
			300	394.35
			300	394.35
30/12/2025	10:54:47.866	52		394.25
			52	394.25
			52	394.25
30/12/2025	10:54:31.225	300		394.25
			300	394.25
			300	394.25
30/12/2025	10:54:19.843	300		394.25
			300	394.25
			300	394.25
30/12/2025	10:54:00.390	300		394.40
			300	394.40
			300	394.40
30/12/2025	10:51:58.285	3		394.35
			3	394.35
			3	394.35
30/12/2025	10:51:31.758	30		394.40
			30	394.40
			30	394.40
30/12/2025	10:50:49.185	3		394.40
			3	394.40
			3	394.40
30/12/2025	10:50:47.086	13		394.55
			13	394.55
			13	394.55
30/12/2025	10:49:28.396	5		394.45
			5	394.45
			5	394.45
30/12/2025	10:48:53.503	5		394.40
			5	394.40
			5	394.40
30/12/2025	10:48:50.459	1		394.50
			1	394.50
			1	394.50
30/12/2025	10:45:20.987	20		394.30
			20	394.30
			20	394.30
30/12/2025	10:44:34.407	300		394.25
			300	394.25
			300	394.25
30/12/2025	10:44:27.900	43		394.25
			43	394.25
			43	394.25
30/12/2025	10:44:27.866	3		394.25
			3	394.25
			3	394.25
30/12/2025	10:44:08.447	3		394.35
			3	394.35
			3	394.35
30/12/2025	10:43:24.292	87		394.30
			87	394.30
			87	394.30
30/12/2025	10:43:17.328	3		394.35
			3	394.35
			3	394.35
30/12/2025	10:42:31.324	50		394.55
			50	394.55
			50	394.55
30/12/2025	10:42:14.850	5		394.35
			5	394.35
			5	394.35
30/12/2025	10:40:25.880	50		394.65
			50	394.65
			50	394.65
30/12/2025	10:39:47.656	117		394.30
			117	394.30
			117	394.30
30/12/2025	10:39:06.147	317		394.30
			300	394.30
			17	394.30
			317	394.30
30/12/2025	10:38:48.480	56		394.40
			56	394.40
			56	394.40
30/12/2025	10:38:35.578	2		394.25
			2	394.25
			2	394.25
30/12/2025	10:35:56.033	300		394.25
			300	394.25
			300	394.25
30/12/2025	10:35:42.104	10		394.30
			10	394.30
			10	394.30
30/12/2025	10:35:22.939	60		394.20
			60	394.20
			60	394.20
30/12/2025	10:34:35.486	8		394.05
			8	394.05
			8	394.05
30/12/2025	10:34:25.873	5		394.25
			5	394.25
			5	394.25
30/12/2025	10:33:29.199	1		394.35
			1	394.35
			1	394.35
30/12/2025	10:32:46.676	29		394.10
			29	394.10
			29	394.10
30/12/2025	10:31:45.507	2		394.25
			2	394.25
			2	394.25
30/12/2025	10:30:31.120	12		394.35
			12	394.35
			12	394.35
30/12/2025	10:30:30.361	8		394.15
			8	394.15
			8	394.15
30/12/2025	10:30:27.532	1		394.35
			1	394.35
			1	394.35
30/12/2025	10:30:14.529	33		394.25
			33	394.25
			33	394.25
30/12/2025	10:29:58.751	300		394.35
			300	394.35
			300	394.35
30/12/2025	10:28:47.499	24		394.60
			24	394.60
			24	394.60
30/12/2025	10:28:26.050	24		394.60
			24	394.60
			24	394.60
30/12/2025	10:28:03.385	10		394.80
			10	394.80
			10	394.80
30/12/2025	10:27:48.391	30		394.65
			30	394.65
			30	394.65
30/12/2025	10:27:25.014	2		394.90
			2	394.90
			2	394.90
30/12/2025	10:27:04.130	1		394.90
			1	394.90
			1	394.90
30/12/2025	10:26:43.789	3		394.80
			3	394.80
			3	394.80
30/12/2025	10:25:51.032	50		394.80
			50	394.80
			50	394.80
30/12/2025	10:25:42.288	3		394.80
			3	394.80
			3	394.80
30/12/2025	10:25:28.257	24		394.80
			24	394.80
			24	394.80
30/12/2025	10:24:06.157	24		394.55
			24	394.55
			24	394.55
30/12/2025	10:23:49.166	60		394.55
			60	394.55
			60	394.55
30/12/2025	10:23:38.152	30		394.75
			30	394.75
			30	394.75
30/12/2025	10:23:28.734	1		394.90
			1	394.90
			1	394.90
30/12/2025	10:23:19.606	1		394.60
			1	394.60
			1	394.60
30/12/2025	10:23:00.177	110		394.50
			110	394.50
			110	394.50
30/12/2025	10:22:28.761	4		394.45
			4	394.45
			4	394.45
30/12/2025	10:21:48.756	25		394.50
			25	394.50
			25	394.50
30/12/2025	10:21:27.844	160		394.40
			160	394.40
			160	394.40
30/12/2025	10:21:04.322	27		394.25
			27	394.25
			27	394.25
30/12/2025	10:20:00.796	3		394.55
			3	394.55
			3	394.55
30/12/2025	10:19:53.367	6		394.70
			6	394.70
			6	394.70
30/12/2025	10:18:49.867	10		394.65
			10	394.65
			10	394.65
30/12/2025	10:17:29.379	2		394.55
			2	394.55
			2	394.55
30/12/2025	10:17:07.179	1		394.60
			1	394.60
			1	394.60
30/12/2025	10:16:50.167	1		394.45
			1	394.45
			1	394.45
30/12/2025	10:15:53.641	62		394.20
			62	394.20
			62	394.20
30/12/2025	10:15:21.991	266		394.00
			130	394.00
			11	394.00
			266	394.00
			25	394.00
			100	394.00
30/12/2025	10:14:59.523	3		394.05
			3	394.05
			3	394.05
30/12/2025	10:13:28.166	3		393.70
			3	393.70
			3	393.70
30/12/2025	10:13:17.595	2		393.70
			2	393.70
			2	393.70
30/12/2025	10:13:11.729	81		393.70
			81	393.70
			81	393.70
30/12/2025	10:09:48.058	1		393.65
			1	393.65
			1	393.65
30/12/2025	10:09:37.743	25		393.65
			25	393.65
			25	393.65
30/12/2025	10:08:37.029	25		393.55
			25	393.55
			25	393.55
30/12/2025	10:08:01.711	250		393.60
			250	393.60
			250	393.60
30/12/2025	10:07:20.382	3		393.60
			3	393.60
			3	393.60
30/12/2025	10:05:43.695	5		393.60
			5	393.60
			5	393.60
30/12/2025	10:04:44.559	130		393.80
			130	393.80
			130	393.80
30/12/2025	10:04:03.992	200		393.60
			200	393.60
			200	393.60
30/12/2025	10:03:35.407	120		393.50
			120	393.50
			120	393.50
30/12/2025	10:02:41.694	200		393.40
			200	393.40
			200	393.40
30/12/2025	10:02:38.387	18		393.40
			18	393.40
			18	393.40
30/12/2025	10:02:09.812	120		393.45
			120	393.45
			120	393.45
30/12/2025	10:01:51.953	1		393.20
			1	393.20
			1	393.20
30/12/2025	10:00:14.151	18		393.40
			18	393.40
			18	393.40
30/12/2025	09:59:51.794	300		393.50
			300	393.50
			300	393.50
30/12/2025	09:59:27.077	5		393.75
			5	393.75
			5	393.75
30/12/2025	09:58:44.794	7		393.35
			7	393.35
			7	393.35
30/12/2025	09:56:34.834	25		393.35
			25	393.35
			25	393.35
30/12/2025	09:55:33.658	16		393.30
			16	393.30
			16	393.30
30/12/2025	09:55:13.210	11		393.45
			11	393.45
			11	393.45
30/12/2025	09:53:16.271	20		393.20
			20	393.20
			20	393.20
30/12/2025	09:52:26.191	113		393.25
			113	393.25
			113	393.25
30/12/2025	09:52:20.912	21		393.45
			21	393.45
			21	393.45
30/12/2025	09:52:00.036	60		393.45
			60	393.45
			60	393.45
30/12/2025	09:49:33.609	9		393.05
			9	393.05
			4	393.05
			5	393.05
30/12/2025	09:48:29.851	120		393.45
			120	393.45
			120	393.45
30/12/2025	09:48:26.853	40		393.30
			40	393.30
			40	393.30
30/12/2025	09:47:55.792	10		393.35
			10	393.35
			10	393.35
30/12/2025	09:47:27.275	1		393.35
			1	393.35
			1	393.35
30/12/2025	09:47:05.914	80		393.45
			80	393.45
			80	393.45
30/12/2025	09:45:40.676	8		393.45
			8	393.45
			8	393.45
30/12/2025	09:44:29.070	13		393.20
			13	393.20
			13	393.20
30/12/2025	09:44:07.843	5		393.30
			5	393.30
			5	393.30
30/12/2025	09:43:51.796	2		393.45
			2	393.45
			2	393.45
30/12/2025	09:42:47.595	10		393.30
			10	393.30
			10	393.30
30/12/2025	09:42:01.238	300		393.05
			300	393.05
			300	393.05
30/12/2025	09:41:55.517	3		393.00
			3	393.00
			3	393.00
30/12/2025	09:40:59.085	90		393.15
			90	393.15
			90	393.15
30/12/2025	09:39:39.521	4		393.45
			4	393.45
			4	393.45
30/12/2025	09:39:36.454	25		393.55
			25	393.55
			25	393.55
30/12/2025	09:39:30.501	12		393.40
			12	393.40
			12	393.40
30/12/2025	09:38:54.546	16		393.55
			16	393.55
			16	393.55
30/12/2025	09:37:41.825	2		393.40
			2	393.40
			2	393.40
30/12/2025	09:37:34.341	5		393.55
			5	393.55
			5	393.55
30/12/2025	09:35:12.681	2		393.20
			2	393.20
			2	393.20
30/12/2025	09:35:05.985	7		393.20
			7	393.20
			7	393.20
30/12/2025	09:34:08.087	2		393.40
			2	393.40
			2	393.40
30/12/2025	09:33:33.903	40		393.35
			40	393.35
			40	393.35
30/12/2025	09:33:28.435	100		393.30
			100	393.30
			100	393.30
30/12/2025	09:33:27.955	80		393.30
			80	393.30
			80	393.30
30/12/2025	09:33:22.723	300		393.30
			300	393.30
			300	393.30
30/12/2025	09:32:23.778	85		393.15
			85	393.15
			85	393.15
30/12/2025	09:31:49.446	2		393.30
			2	393.30
			2	393.30
30/12/2025	09:31:37.707	75		393.30
			75	393.30
			75	393.30
30/12/2025	09:30:40.918	10		393.30
			3	393.30
			10	393.30
			7	393.30
30/12/2025	09:30:20.032	10		393.15
			10	393.15
			10	393.15
30/12/2025	09:26:30.960	2		393.20
			2	393.20
			2	393.20
30/12/2025	09:25:27.857	30		393.35
			30	393.35
			30	393.35
30/12/2025	09:23:54.978	27		393.35
			27	393.35
			27	393.35
30/12/2025	09:23:32.853	1		393.25
			1	393.25
			1	393.25
30/12/2025	09:23:10.100	10		393.20
			10	393.20
			10	393.20
30/12/2025	09:21:36.075	10		393.45
			10	393.45
			10	393.45
30/12/2025	09:20:09.690	10		393.20
			10	393.20
			10	393.20
30/12/2025	09:20:03.542	3		393.35
			3	393.35
			3	393.35
30/12/2025	09:17:32.743	5		393.40
			5	393.40
			5	393.40
30/12/2025	09:15:07.290	1		393.75
			1	393.75
			1	393.75
30/12/2025	09:14:44.054	1		393.75
			1	393.75
			1	393.75
30/12/2025	09:12:43.147	80		393.65
			80	393.65
			80	393.65
30/12/2025	09:11:16.583	8		393.80
			8	393.80
			8	393.80
30/12/2025	09:10:59.659	2		393.95
			2	393.95
			2	393.95
30/12/2025	09:10:36.761	10		393.90
			10	393.90
			10	393.90
30/12/2025	09:10:15.047	2		394.10
			2	394.10
			2	394.10
30/12/2025	09:09:11.109	15		394.00
			15	394.00
			1	394.00
			14	394.00
30/12/2025	09:09:00.007	100		393.95
			100	393.95
			100	393.95
30/12/2025	09:08:42.536	5		393.95
			5	393.95
			5	393.95
30/12/2025	09:08:29.653	5		393.95
			5	393.95
			5	393.95
30/12/2025	09:08:27.860	43		393.95
			43	393.95
			43	393.95
30/12/2025	09:06:26.560	1		393.95
			1	393.95
			1	393.95
30/12/2025	09:05:33.841	120		393.70
			120	393.70
			120	393.70
30/12/2025	09:05:22.633	120		393.65
			120	393.65
			120	393.65
30/12/2025	09:05:14.592	110		393.50
			110	393.50
			110	393.50
30/12/2025	09:05:12.096	100		393.30
			75	393.30
			100	393.30
			25	393.30
30/12/2025	09:04:04.718	150		393.15
			150	393.15
			150	393.15
30/12/2025	09:03:55.548	1		392.60
			1	392.60
			1	392.60
30/12/2025	09:03:25.253	3		392.60
			3	392.60
			3	392.60
30/12/2025	09:01:48.900	11		393.00
			11	393.00
			11	393.00
30/12/2025	09:01:44.513	100		392.95
			100	392.95
			100	392.95
30/12/2025	09:00:55.533	100		392.80
			100	392.80
			100	392.80
30/12/2025	09:00:50.406	5		393.00
			5	393.00
			5	393.00
30/12/2025	09:00:48.297	100		393.05
			100	393.05
			100	393.05
30/12/2025	09:00:03.370	1		393.05
			1	393.05
			1	393.05
30/12/2025	09:00:02.765	1		393.05
			1	393.05
			1	393.05
30/12/2025	08:58:47.032	28		393.15
			28	393.15
			28	393.15
30/12/2025	08:58:46.429	100		393.15
			100	393.15
			100	393.15
30/12/2025	08:58:45.825	40		393.15
			40	393.15
			40	393.15
30/12/2025	08:56:34.962	11		393.00
			11	393.00
			11	393.00
30/12/2025	08:56:29.173	100		393.05
			100	393.05
			100	393.05
30/12/2025	08:56:06.642	50		392.80
			50	392.80
			50	392.80
30/12/2025	08:56:00.524	50		392.80
			50	392.80
			50	392.80
30/12/2025	08:55:16.445	3		392.75
			3	392.75
			3	392.75
30/12/2025	08:55:15.845	6		392.75
			6	392.75
			6	392.75
30/12/2025	08:54:46.046	5		393.15
			5	393.15
			5	393.15
30/12/2025	08:54:43.458	15		393.15
			15	393.15
			15	393.15
30/12/2025	08:52:34.988	10		392.25
			10	392.25
			10	392.25
30/12/2025	08:52:10.994	5		393.15
			5	393.15
			5	393.15
30/12/2025	08:51:29.278	4		392.25
			4	392.25
			4	392.25
30/12/2025	08:51:07.053	2		392.25
			2	392.25
			2	392.25
30/12/2025	08:49:37.518	3		392.25
			3	392.25
			3	392.25
30/12/2025	08:49:22.900	10		393.15
			10	393.15
			10	393.15
30/12/2025	08:49:13.536	5		393.15
			5	393.15
			5	393.15
30/12/2025	08:47:16.843	2		392.25
			2	392.25
			2	392.25
30/12/2025	08:46:35.965	10		393.15
			10	393.15
			10	393.15
30/12/2025	08:45:08.915	110		393.00
			110	393.00
			110	393.00
30/12/2025	08:45:05.621	110		393.00
			110	393.00
			110	393.00
30/12/2025	08:44:58.750	57		392.95
			57	392.95
			57	392.95
30/12/2025	08:44:57.973	1		392.25
			1	392.25
			1	392.25
30/12/2025	08:44:48.313	1		392.95
			1	392.95
			1	392.95
30/12/2025	08:44:12.766	1		392.25
			1	392.25
			1	392.25
30/12/2025	08:43:57.484	20		392.95
			20	392.95
			20	392.95
30/12/2025	08:42:09.375	1		392.95
			1	392.95
			1	392.95
30/12/2025	08:38:08.094	2		392.25
			2	392.25
			2	392.25
30/12/2025	08:37:56.725	11		392.25
			11	392.25
			11	392.25
30/12/2025	08:35:06.619	1		392.80
			1	392.80
			1	392.80
30/12/2025	08:34:27.268	1		392.25
			1	392.25
			1	392.25
30/12/2025	08:32:07.465	1		392.85
			1	392.85
			1	392.85
30/12/2025	08:31:57.728	50		392.25
			50	392.25
			50	392.25
30/12/2025	08:31:03.385	11		392.85
			11	392.85
			11	392.85
30/12/2025	08:29:06.698	1		393.15
			1	393.15
			1	393.15
30/12/2025	08:29:05.964	15		392.25
			15	392.25
			15	392.25
30/12/2025	08:28:49.992	1		392.25
			1	392.25
			1	392.25
30/12/2025	08:28:38.035	6		393.15
			6	393.15
			6	393.15
30/12/2025	08:28:22.540	50		393.15
			50	393.15
			50	393.15
30/12/2025	08:28:22.495	150		393.15
			150	393.15
			150	393.15
30/12/2025	08:28:20.935	24		392.25
			24	392.25
			24	392.25
30/12/2025	08:27:11.027	14		392.25
			14	392.25
			14	392.25
30/12/2025	08:25:43.394	150		393.00
			150	393.00
			150	393.00
30/12/2025	08:25:38.236	106		393.05
			106	393.05
			106	393.05
30/12/2025	08:25:37.633	150		393.05
			150	393.05
			150	393.05
30/12/2025	08:23:39.131	19		392.25
			19	392.25
			19	392.25
30/12/2025	08:18:53.077	4		393.65
			4	393.65
			4	393.65
30/12/2025	08:18:30.066	3		393.65
			3	393.65
			3	393.65
30/12/2025	08:18:13.436	6		392.25
			6	392.25
			6	392.25
30/12/2025	08:18:05.662	1		393.65
			1	393.65
			1	393.65
30/12/2025	08:17:58.363	25		393.50
			25	393.50
			25	393.50
30/12/2025	08:17:51.338	101		392.70
			1	392.70
			100	392.70
			101	392.70
30/12/2025	08:17:06.057	41		392.65
			41	392.65
			41	392.65
30/12/2025	08:17:05.453	20		392.65
			20	392.65
			20	392.65
30/12/2025	08:17:04.748	27		392.65
			27	392.65
			27	392.65
30/12/2025	08:17:04.245	3		392.65
			3	392.65
			3	392.65
30/12/2025	08:17:03.644	10		392.65
			10	392.65
			10	392.65
30/12/2025	08:16:40.517	5		392.85
			5	392.85
			5	392.85
30/12/2025	08:16:14.100	30		392.90
			30	392.90
			30	392.90
30/12/2025	08:16:08.274	100		393.10
			100	393.10
			100	393.10
30/12/2025	08:15:59.332	100		393.15
			100	393.15
			100	393.15
30/12/2025	08:15:58.431	100		393.15
			100	393.15
			100	393.15
30/12/2025	08:15:41.935	5		393.50
			5	393.50
			5	393.50
30/12/2025	08:15:37.520	8		393.50
			8	393.50
			8	393.50
30/12/2025	08:14:50.603	1		392.90
			1	392.90
			1	392.90
30/12/2025	08:11:46.241	20		393.00
			20	393.00
			20	393.00
30/12/2025	08:10:32.360	238		393.00
			100	393.00
			138	393.00
			238	393.00
30/12/2025	08:10:19.682	100		392.80
			100	392.80
			100	392.80
30/12/2025	08:10:07.049	13		392.80
			13	392.80
			13	392.80
30/12/2025	08:09:53.511	5		392.95
			5	392.95
			5	392.95
30/12/2025	08:09:33.063	28		393.20
			28	393.20
			28	393.20
30/12/2025	08:09:26.316	100		393.20
			100	393.20
			100	393.20
30/12/2025	08:09:18.908	100		393.25
			100	393.25
			100	393.25
30/12/2025	08:09:10.666	100		393.25
			100	393.25
			100	393.25
30/12/2025	08:07:00.229	2		393.65
			2	393.65
			2	393.65
30/12/2025	08:06:19.478	1		393.65
			1	393.65
			1	393.65
30/12/2025	08:06:17.669	1		393.00
			1	393.00
			1	393.00
30/12/2025	08:06:17.165	1		393.00
			1	393.00
			1	393.00
30/12/2025	08:06:04.300	1		393.65
			1	393.65
			1	393.65
30/12/2025	08:06:04.192	1		393.00
			1	393.00
			1	393.00
30/12/2025	08:05:53.733	1		393.65
			1	393.65
			1	393.65
30/12/2025	08:03:14.186	1		393.00
			1	393.00
			1	393.00
30/12/2025	08:03:10.765	1		393.65
			1	393.65
			1	393.65
30/12/2025	08:02:53.345	13		393.65
			13	393.65
			13	393.65
30/12/2025	08:01:13.178	5		393.00
			5	393.00
			5	393.00
30/12/2025	08:00:03.181	5		393.65
			5	393.65
			5	393.65
30/12/2025	07:59:31.468	25		393.00
			25	393.00
			25	393.00
30/12/2025	07:59:02.420	15		393.65
			15	393.65
			15	393.65
30/12/2025	07:50:32.135	42		393.00
			42	393.00
			42	393.00
30/12/2025	07:45:49.882	400		393.75
			400	393.75
			400	393.75
30/12/2025	07:45:31.994	100		393.50
			100	393.50
			100	393.50
30/12/2025	07:44:26.461	110		393.30
			110	393.30
			110	393.30
30/12/2025	07:44:06.360	60		393.25
			60	393.25
			60	393.25
30/12/2025	07:44:01.941	10		393.25
			10	393.25
			10	393.25
30/12/2025	07:44:01.036	20		393.25
			20	393.25
			20	393.25
30/12/2025	07:44:00.434	39		393.25
			39	393.25
			39	393.25
30/12/2025	07:43:03.387	70		393.25
			70	393.25
			70	393.25
30/12/2025	07:43:01.332	2		393.25
			2	393.25
			2	393.25
30/12/2025	07:42:08.508	1		393.25
			1	393.25
			1	393.25
30/12/2025	07:41:47.267	1		392.45
			1	392.45
			1	392.45
30/12/2025	07:38:44.481	18		392.40
			18	392.40
			18	392.40
30/12/2025	07:38:09.806	1		393.25
			1	393.25
			1	393.25
30/12/2025	07:36:55.828	10		392.40
			10	392.40
			10	392.40
30/12/2025	07:35:28.177	3		392.40
			3	392.40
			3	392.40
30/12/2025	07:34:56.468	2		393.25
			2	393.25
			2	393.25
30/12/2025	07:34:54.427	3		393.25
			3	393.25
			3	393.25
30/12/2025	07:33:09.609	150		393.00
			150	393.00
			150	393.00
30/12/2025	07:31:53.697	200		392.95
			200	392.95
			200	392.95
30/12/2025	07:31:51.838	150		392.70
			150	392.70
			150	392.70
30/12/2025	07:31:49.825	300		392.65
			300	392.65
			300	392.65
30/12/2025	07:31:49.222	10		392.65
			10	392.65
			10	392.65
30/12/2025	07:31:48.782	200		392.65
			200	392.65
			200	392.65
30/12/2025	07:31:44.996	300		392.65
			300	392.65
			300	392.65
30/12/2025	07:31:44.392	7		392.65
			7	392.65
			7	392.65
30/12/2025	07:31:43.787	7		392.65
			7	392.65
			7	392.65
30/12/2025	07:31:43.184	228		392.65
			228	392.65
			228	392.65
30/12/2025	07:31:42.487	12		392.65
			12	392.65
			12	392.65
30/12/2025	07:31:35.242	1 085		392.40
			5	392.40
			1	392.40
			250	392.40
			407	392.40
			250	392.40
			1	392.40
			12	392.40
			10	392.40
			5	392.40
			2	392.40
			4	392.40
			30	392.40
			4	392.40
			6	392.40
			5	392.40
			242	392.40
			550	392.40
			10	392.40
			355	392.40
			4	392.40
			5	392.40
			1	392.40
			10	392.40
			1	392.40

<< <

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: 1 553.00
Ask: 1 553.00
Volume: 24 798
+2.51%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/12/2025 @ 14:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice