Tradegate Exchange

Apple Inc.

1338

1241

220.45

Date	Time	Volume	Order Volume	Price
07/03/2025	21:59:14.396	29		220.45
			29	220.45
			29	220.45
07/03/2025	21:56:02.938	96		220.85
			96	220.85
			96	220.85
07/03/2025	21:55:40.193	20		220.70
			20	220.70
			20	220.70
07/03/2025	21:54:41.780	12		220.25
			12	220.25
			12	220.25
07/03/2025	21:48:05.552	5		220.45
			5	220.45
			5	220.45
07/03/2025	21:47:01.101	8		220.20
			8	220.20
			8	220.20
07/03/2025	21:45:33.148	25		219.95
			25	219.95
			25	219.95
07/03/2025	21:44:19.900	70		219.80
			70	219.80
			70	219.80
07/03/2025	21:44:17.135	15		220.00
			15	220.00
			15	220.00
07/03/2025	21:43:04.866	44		219.65
			44	219.65
			44	219.65
07/03/2025	21:41:04.331	18		219.50
			18	219.50
			18	219.50
07/03/2025	21:40:41.023	5		219.55
			5	219.55
			5	219.55
07/03/2025	21:39:45.019	10		219.85
			10	219.85
			10	219.85
07/03/2025	21:35:30.165	3		220.30
			3	220.30
			3	220.30
07/03/2025	21:34:06.859	50		220.00
			50	220.00
			50	220.00
07/03/2025	21:34:04.005	5		220.25
			5	220.25
			5	220.25
07/03/2025	21:31:23.998	11		220.40
			11	220.40
			11	220.40
07/03/2025	21:30:28.266	15		220.30
			15	220.30
			15	220.30
07/03/2025	21:30:24.974	4		220.30
			4	220.30
			4	220.30
07/03/2025	21:26:14.980	8		220.20
			8	220.20
			8	220.20
07/03/2025	21:24:54.751	1		220.10
			1	220.10
			1	220.10
07/03/2025	21:24:00.296	10		220.15
			10	220.15
			10	220.15
07/03/2025	21:18:44.726	1		220.15
			1	220.15
			1	220.15
07/03/2025	21:15:15.786	1		219.95
			1	219.95
			1	219.95
07/03/2025	21:12:32.514	3		220.70
			3	220.70
			3	220.70
07/03/2025	21:11:42.894	20		220.55
			20	220.55
			20	220.55
07/03/2025	21:10:26.771	20		220.70
			20	220.70
			20	220.70
07/03/2025	21:09:47.564	1		220.70
			1	220.70
			1	220.70
07/03/2025	21:08:45.558	5		220.50
			5	220.50
			5	220.50
07/03/2025	21:07:30.623	1		220.30
			1	220.30
			1	220.30
07/03/2025	21:06:18.193	24		220.50
			24	220.50
			24	220.50
07/03/2025	21:05:41.029	21		220.30
			21	220.30
			21	220.30
07/03/2025	21:00:11.664	180		220.40
			180	220.40
			180	220.40
07/03/2025	20:59:12.453	5		220.65
			5	220.65
			5	220.65
07/03/2025	20:58:11.222	69		220.85
			69	220.85
			69	220.85
07/03/2025	20:55:58.143	4		220.55
			4	220.55
			4	220.55
07/03/2025	20:53:15.874	126		220.65
			126	220.65
			126	220.65
07/03/2025	20:49:46.939	1		220.30
			1	220.30
			1	220.30
07/03/2025	20:48:54.870	4		220.30
			4	220.30
			4	220.30
07/03/2025	20:48:14.537	1		220.25
			1	220.25
			1	220.25
07/03/2025	20:44:56.379	20		220.65
			20	220.65
			20	220.65
07/03/2025	20:42:03.118	20		221.05
			20	221.05
			20	221.05
07/03/2025	20:41:46.873	3		221.25
			3	221.25
			3	221.25
07/03/2025	20:40:03.215	40		221.30
			40	221.30
			40	221.30
07/03/2025	20:39:47.188	1		221.20
			1	221.20
			1	221.20
07/03/2025	20:38:17.620	1		221.20
			1	221.20
			1	221.20
07/03/2025	20:37:26.896	10		220.90
			10	220.90
			10	220.90
07/03/2025	20:37:06.421	45		221.00
			45	221.00
			45	221.00
07/03/2025	20:35:44.715	6		220.85
			6	220.85
			6	220.85
07/03/2025	20:35:41.390	1		220.90
			1	220.90
			1	220.90
07/03/2025	20:34:53.084	5		220.90
			5	220.90
			5	220.90
07/03/2025	20:33:48.470	15		220.85
			5	220.85
			10	220.85
			15	220.85
07/03/2025	20:31:23.610	9		220.90
			9	220.90
			9	220.90
07/03/2025	20:30:45.287	48		221.15
			48	221.15
			48	221.15
07/03/2025	20:30:08.074	18		220.95
			15	220.95
			3	220.95
			18	220.95
07/03/2025	20:29:04.259	10		220.90
			10	220.90
			10	220.90
07/03/2025	20:28:10.112	1		221.20
			1	221.20
			1	221.20
07/03/2025	20:27:15.078	1		220.95
			1	220.95
			1	220.95
07/03/2025	20:25:14.068	3		221.20
			3	221.20
			3	221.20
07/03/2025	20:25:10.154	1		221.35
			1	221.35
			1	221.35
07/03/2025	20:24:09.947	50		221.00
			50	221.00
			50	221.00
07/03/2025	20:23:26.876	20		221.05
			20	221.05
			20	221.05
07/03/2025	20:22:32.148	20		221.00
			20	221.00
			20	221.00
07/03/2025	20:22:19.795	3		221.05
			3	221.05
			3	221.05
07/03/2025	20:18:59.375	90		220.60
			90	220.60
			90	220.60
07/03/2025	20:17:27.095	5		220.55
			5	220.55
			5	220.55
07/03/2025	20:15:00.271	4		220.50
			4	220.50
			4	220.50
07/03/2025	20:13:29.177	3		220.60
			3	220.60
			3	220.60
07/03/2025	20:13:08.152	483		220.45
			483	220.45
			483	220.45
07/03/2025	20:12:16.888	1		220.50
			1	220.50
			1	220.50
07/03/2025	20:11:30.329	2		220.60
			2	220.60
			2	220.60
07/03/2025	20:08:43.899	3		220.55
			3	220.55
			3	220.55
07/03/2025	20:08:11.799	1		220.70
			1	220.70
			1	220.70
07/03/2025	20:07:42.255	245		220.40
			245	220.40
			245	220.40
07/03/2025	20:04:04.311	57		221.05
			57	221.05
			57	221.05
07/03/2025	20:01:20.800	1		221.10
			1	221.10
			1	221.10
07/03/2025	19:59:59.224	20		220.75
			20	220.75
			20	220.75
07/03/2025	19:58:47.764	15		220.90
			15	220.90
			15	220.90
07/03/2025	19:56:44.814	1		221.15
			1	221.15
			1	221.15
07/03/2025	19:56:16.637	10		221.25
			10	221.25
			10	221.25
07/03/2025	19:55:00.538	4		221.10
			4	221.10
			4	221.10
07/03/2025	19:53:32.436	294		221.15
			294	221.15
			294	221.15
07/03/2025	19:52:40.364	7		221.15
			7	221.15
			7	221.15
07/03/2025	19:51:48.876	1		221.25
			1	221.25
			1	221.25
07/03/2025	19:51:24.915	2		221.30
			2	221.30
			2	221.30
07/03/2025	19:50:58.831	2		221.50
			2	221.50
			2	221.50
07/03/2025	19:50:17.953	2		221.45
			2	221.45
			2	221.45
07/03/2025	19:49:20.937	1		221.60
			1	221.60
			1	221.60
07/03/2025	19:49:16.726	385		221.40
			37	221.40
			348	221.40
			385	221.40
07/03/2025	19:48:15.319	1		221.70
			1	221.70
			1	221.70
07/03/2025	19:47:45.315	1		221.35
			1	221.35
			1	221.35
07/03/2025	19:47:39.029	20		221.35
			20	221.35
			20	221.35
07/03/2025	19:45:55.570	20		221.55
			20	221.55
			20	221.55
07/03/2025	19:45:43.389	200		221.60
			200	221.60
			200	221.60
07/03/2025	19:38:44.252	3		222.10
			3	222.10
			3	222.10
07/03/2025	19:38:14.242	1		222.50
			1	222.50
			1	222.50
07/03/2025	19:37:49.590	10		222.45
			10	222.45
			10	222.45
07/03/2025	19:37:32.759	1		222.25
			1	222.25
			1	222.25
07/03/2025	19:37:12.278	80		221.90
			80	221.90
			80	221.90
07/03/2025	19:34:36.515	23		222.00
			23	222.00
			23	222.00
07/03/2025	19:33:09.813	1		222.20
			1	222.20
			1	222.20
07/03/2025	19:30:17.774	5		221.75
			5	221.75
			5	221.75
07/03/2025	19:30:11.441	5		221.90
			5	221.90
			5	221.90
07/03/2025	19:28:40.206	10		222.00
			10	222.00
			10	222.00
07/03/2025	19:26:08.617	5		221.85
			5	221.85
			5	221.85
07/03/2025	19:25:43.905	3		221.70
			3	221.70
			3	221.70
07/03/2025	19:25:27.296	1		221.95
			1	221.95
			1	221.95
07/03/2025	19:23:08.969	10		222.25
			10	222.25
			10	222.25
07/03/2025	19:22:28.948	4		222.30
			4	222.30
			4	222.30
07/03/2025	19:20:22.431	100		222.55
			100	222.55
			100	222.55
07/03/2025	19:19:41.797	6		222.40
			6	222.40
			6	222.40
07/03/2025	19:19:33.880	13		222.55
			13	222.55
			13	222.55
07/03/2025	19:19:22.359	1		222.55
			1	222.55
			1	222.55
07/03/2025	19:19:07.890	1		222.55
			1	222.55
			1	222.55
07/03/2025	19:18:10.128	1		222.50
			1	222.50
			1	222.50
07/03/2025	19:17:22.246	35		222.60
			35	222.60
			35	222.60
07/03/2025	19:15:33.802	20		222.40
			20	222.40
			20	222.40
07/03/2025	19:15:25.291	41		222.40
			41	222.40
			41	222.40
07/03/2025	19:12:43.347	2		222.10
			2	222.10
			2	222.10
07/03/2025	19:11:02.690	20		222.10
			20	222.10
			20	222.10
07/03/2025	19:10:27.492	5		222.10
			5	222.10
			5	222.10
07/03/2025	19:10:26.148	15		222.10
			15	222.10
			15	222.10
07/03/2025	19:09:37.231	40		222.40
			40	222.40
			40	222.40
07/03/2025	19:09:29.003	10		222.45
			10	222.45
			10	222.45
07/03/2025	19:09:21.132	20		222.45
			20	222.45
			20	222.45
07/03/2025	19:08:18.728	3		222.35
			3	222.35
			3	222.35
07/03/2025	19:08:17.028	294		222.45
			294	222.45
			294	222.45
07/03/2025	19:07:57.232	5		222.40
			5	222.40
			5	222.40
07/03/2025	19:07:21.282	20		222.30
			20	222.30
			20	222.30
07/03/2025	19:05:53.900	10		222.75
			10	222.75
			10	222.75
07/03/2025	19:05:45.935	22		222.55
			22	222.55
			22	222.55
07/03/2025	19:05:37.236	2		222.60
			2	222.60
			2	222.60
07/03/2025	19:04:20.216	2		222.30
			2	222.30
			2	222.30
07/03/2025	19:03:00.080	131		221.85
			131	221.85
			131	221.85
07/03/2025	19:02:36.313	24		221.95
			24	221.95
			24	221.95
07/03/2025	19:02:32.228	11		221.80
			11	221.80
			11	221.80
07/03/2025	19:01:37.776	25		221.75
			25	221.75
			25	221.75
07/03/2025	19:00:38.400	14		221.55
			14	221.55
			14	221.55
07/03/2025	18:58:44.732	35		221.15
			35	221.15
			35	221.15
07/03/2025	18:57:16.540	20		221.65
			20	221.65
			20	221.65
07/03/2025	18:56:40.467	5		221.95
			5	221.95
			5	221.95
07/03/2025	18:56:07.148	2		222.20
			2	222.20
			2	222.20
07/03/2025	18:54:58.375	10		222.20
			10	222.20
			10	222.20
07/03/2025	18:54:49.751	8		222.05
			8	222.05
			8	222.05
07/03/2025	18:54:48.928	44		222.00
			7	222.00
			44	222.00
			20	222.00
			15	222.00
			2	222.00
07/03/2025	18:54:11.950	1		222.05
			1	222.05
			1	222.05
07/03/2025	18:53:57.628	1		221.80
			1	221.80
			1	221.80
07/03/2025	18:53:51.619	1		222.05
			1	222.05
			1	222.05
07/03/2025	18:53:27.640	510		221.80
			500	221.80
			10	221.80
			510	221.80
07/03/2025	18:53:22.064	50		221.70
			50	221.70
			50	221.70
07/03/2025	18:53:20.239	9		221.65
			9	221.65
			9	221.65
07/03/2025	18:53:14.207	1		221.75
			1	221.75
			1	221.75
07/03/2025	18:50:15.660	75		221.40
			75	221.40
			75	221.40
07/03/2025	18:47:00.119	20		221.50
			20	221.50
			20	221.50
07/03/2025	18:46:57.919	100		221.30
			100	221.30
			100	221.30
07/03/2025	18:46:33.339	148		221.35
			148	221.35
			148	221.35
07/03/2025	18:45:25.518	1		221.10
			1	221.10
			1	221.10
07/03/2025	18:43:34.628	1		221.10
			1	221.10
			1	221.10
07/03/2025	18:41:53.040	10		220.65
			10	220.65
			10	220.65
07/03/2025	18:41:36.990	11		220.70
			11	220.70
			11	220.70
07/03/2025	18:41:27.647	13		220.60
			13	220.60
			13	220.60
07/03/2025	18:41:15.021	10		220.90
			10	220.90
			10	220.90
07/03/2025	18:41:13.688	137		220.70
			137	220.70
			137	220.70
07/03/2025	18:40:52.164	20		220.65
			20	220.65
			20	220.65
07/03/2025	18:40:45.403	7		220.70
			7	220.70
			7	220.70
07/03/2025	18:38:41.714	12		220.95
			12	220.95
			12	220.95
07/03/2025	18:38:40.517	100		221.00
			100	221.00
			100	221.00
07/03/2025	18:38:34.713	10		220.90
			10	220.90
			10	220.90
07/03/2025	18:38:28.192	5		220.95
			5	220.95
			5	220.95
07/03/2025	18:37:15.570	35		220.80
			35	220.80
			35	220.80
07/03/2025	18:37:06.021	147		220.85
			147	220.85
			147	220.85
07/03/2025	18:36:36.800	15		220.50
			15	220.50
			15	220.50
07/03/2025	18:36:32.653	5		220.70
			5	220.70
			5	220.70
07/03/2025	18:36:29.535	15		220.65
			15	220.65
			15	220.65
07/03/2025	18:35:46.542	3		220.70
			3	220.70
			3	220.70
07/03/2025	18:35:22.990	19		220.60
			19	220.60
			19	220.60
07/03/2025	18:35:04.146	1		220.95
			1	220.95
			1	220.95
07/03/2025	18:34:04.117	40		221.05
			8	221.05
			40	221.05
			32	221.05
07/03/2025	18:34:00.039	5		220.80
			5	220.80
			5	220.80
07/03/2025	18:33:46.682	20		220.95
			5	220.95
			15	220.95
			20	220.95
07/03/2025	18:32:33.519	18		220.30
			18	220.30
			18	220.30
07/03/2025	18:32:15.239	25		220.40
			25	220.40
			25	220.40
07/03/2025	18:31:17.768	64		220.55
			64	220.55
			64	220.55
07/03/2025	18:31:06.122	40		220.60
			40	220.60
			40	220.60
07/03/2025	18:29:09.689	9		220.65
			9	220.65
			9	220.65
07/03/2025	18:27:44.586	113		220.75
			113	220.75
			100	220.75
			13	220.75
07/03/2025	18:25:51.944	2		220.40
			2	220.40
			2	220.40
07/03/2025	18:24:12.238	45		220.45
			45	220.45
			45	220.45
07/03/2025	18:23:49.484	4		220.25
			4	220.25
			4	220.25
07/03/2025	18:23:43.070	1		220.50
			1	220.50
			1	220.50
07/03/2025	18:23:22.044	5		220.40
			5	220.40
			5	220.40
07/03/2025	18:23:03.183	27		220.35
			25	220.35
			27	220.35
			2	220.35
07/03/2025	18:22:30.024	1 061		220.35
			1 061	220.35
			1 061	220.35
07/03/2025	18:21:57.909	70		220.20
			70	220.20
			70	220.20
07/03/2025	18:20:05.269	25		220.30
			25	220.30
			25	220.30
07/03/2025	18:19:45.300	37		220.10
			37	220.10
			37	220.10
07/03/2025	18:18:45.077	1		220.20
			1	220.20
			1	220.20
07/03/2025	18:18:32.018	6		220.05
			6	220.05
			6	220.05
07/03/2025	18:17:59.496	20		220.00
			20	220.00
			20	220.00
07/03/2025	18:17:44.324	50		219.85
			50	219.85
			50	219.85
07/03/2025	18:17:31.469	10		219.90
			10	219.90
			10	219.90
07/03/2025	18:17:17.288	20		219.85
			20	219.85
			20	219.85
07/03/2025	18:16:34.047	1		219.85
			1	219.85
			1	219.85
07/03/2025	18:16:18.756	1		219.90
			1	219.90
			1	219.90
07/03/2025	18:14:59.577	2		219.80
			2	219.80
			2	219.80
07/03/2025	18:14:22.494	1		219.90
			1	219.90
			1	219.90
07/03/2025	18:13:28.149	50		219.45
			50	219.45
			50	219.45
07/03/2025	18:13:04.622	19		219.55
			19	219.55
			19	219.55
07/03/2025	18:12:28.894	1		219.45
			1	219.45
			1	219.45
07/03/2025	18:11:33.591	4		219.55
			4	219.55
			4	219.55
07/03/2025	18:11:28.862	27		219.45
			27	219.45
			27	219.45
07/03/2025	18:11:25.888	50		219.45
			50	219.45
			50	219.45
07/03/2025	18:10:44.413	1		219.45
			1	219.45
			1	219.45
07/03/2025	18:10:37.891	50		219.60
			50	219.60
			50	219.60
07/03/2025	18:10:27.791	20		219.30
			20	219.30
			20	219.30
07/03/2025	18:10:23.449	779		219.35
			779	219.35
			779	219.35
07/03/2025	18:10:19.875	1 500		219.35
			1 500	219.35
			1 500	219.35
07/03/2025	18:10:10.435	28		219.35
			28	219.35
			28	219.35
07/03/2025	18:09:47.858	20		219.20
			20	219.20
			20	219.20
07/03/2025	18:09:11.121	90		219.30
			90	219.30
			90	219.30
07/03/2025	18:09:03.331	193		219.30
			193	219.30
			193	219.30
07/03/2025	18:08:42.257	5		219.50
			5	219.50
			5	219.50
07/03/2025	18:06:23.239	2		219.95
			2	219.95
			2	219.95
07/03/2025	18:06:22.954	25		219.95
			25	219.95
			25	219.95
07/03/2025	18:05:52.614	5		220.35
			5	220.35
			5	220.35
07/03/2025	18:05:14.297	3		220.30
			3	220.30
			3	220.30
07/03/2025	18:04:58.596	1		220.40
			1	220.40
			1	220.40
07/03/2025	18:03:30.211	1		220.65
			1	220.65
			1	220.65
07/03/2025	18:02:22.845	20		220.10
			20	220.10
			20	220.10
07/03/2025	18:02:15.931	1		220.30
			1	220.30
			1	220.30
07/03/2025	18:02:05.928	1		220.10
			1	220.10
			1	220.10
07/03/2025	18:01:15.774	5		220.10
			5	220.10
			5	220.10
07/03/2025	18:00:52.519	30		220.50
			30	220.50
			30	220.50
07/03/2025	18:00:10.450	30		220.15
			30	220.15
			30	220.15
07/03/2025	18:00:07.516	1		220.35
			1	220.35
			1	220.35
07/03/2025	17:59:30.490	1		220.40
			1	220.40
			1	220.40
07/03/2025	17:59:26.943	30		220.15
			30	220.15
			30	220.15
07/03/2025	17:59:15.716	30		220.15
			30	220.15
			30	220.15
07/03/2025	17:59:05.463	11		220.05
			11	220.05
			11	220.05
07/03/2025	17:58:31.969	40		220.00
			40	220.00
			40	220.00
07/03/2025	17:57:12.378	3		220.00
			3	220.00
			3	220.00
07/03/2025	17:57:05.718	20		220.05
			20	220.05
			20	220.05
07/03/2025	17:56:56.145	30		220.20
			30	220.20
			30	220.20
07/03/2025	17:55:57.101	35		220.15
			35	220.15
			35	220.15
07/03/2025	17:55:47.465	37		220.10
			37	220.10
			37	220.10
07/03/2025	17:55:14.917	22		220.00
			22	220.00
			22	220.00
07/03/2025	17:54:59.752	10		219.95
			10	219.95
			10	219.95
07/03/2025	17:54:54.395	64		219.90
			64	219.90
			64	219.90
07/03/2025	17:54:39.118	20		219.95
			20	219.95
			20	219.95
07/03/2025	17:53:46.203	55		219.85
			45	219.85
			55	219.85
			10	219.85
07/03/2025	17:53:21.414	3		219.90
			3	219.90
			3	219.90
07/03/2025	17:53:01.275	1		220.10
			1	220.10
			1	220.10
07/03/2025	17:52:49.715	1 077		219.90
			1 077	219.90
			1 077	219.90
07/03/2025	17:52:36.927	107		219.80
			107	219.80
			107	219.80
07/03/2025	17:51:52.692	31		220.25
			31	220.25
			31	220.25
07/03/2025	17:49:18.201	39		219.95
			39	219.95
			39	219.95
07/03/2025	17:49:06.878	1		219.95
			1	219.95
			1	219.95
07/03/2025	17:48:47.501	3		219.70
			3	219.70
			3	219.70
07/03/2025	17:47:53.360	25		220.00
			25	220.00
			25	220.00
07/03/2025	17:47:25.075	93		219.80
			93	219.80
			93	219.80
07/03/2025	17:47:13.760	49		219.85
			49	219.85
			49	219.85
07/03/2025	17:46:48.172	8		219.90
			8	219.90
			8	219.90
07/03/2025	17:46:12.443	57		219.25
			57	219.25
			57	219.25
07/03/2025	17:46:10.108	1		219.25
			1	219.25
			1	219.25
07/03/2025	17:45:17.462	10		219.70
			10	219.70
			10	219.70
07/03/2025	17:45:13.349	40		219.45
			40	219.45
			40	219.45
07/03/2025	17:44:49.748	2		219.85
			2	219.85
			2	219.85
07/03/2025	17:44:44.513	1		219.80
			1	219.80
			1	219.80
07/03/2025	17:44:23.881	1		219.50
			1	219.50
			1	219.50
07/03/2025	17:44:07.480	50		219.60
			50	219.60
			50	219.60
07/03/2025	17:43:24.076	1		219.30
			1	219.30
			1	219.30
07/03/2025	17:42:39.588	10		219.85
			10	219.85
			10	219.85
07/03/2025	17:41:46.295	25		219.35
			25	219.35
			25	219.35
07/03/2025	17:41:45.250	10		219.35
			10	219.35
			10	219.35
07/03/2025	17:40:48.966	18		219.75
			18	219.75
			18	219.75
07/03/2025	17:37:35.934	17		219.75
			17	219.75
			17	219.75
07/03/2025	17:37:28.037	30		219.60
			30	219.60
			30	219.60
07/03/2025	17:37:08.981	6		219.95
			6	219.95
			6	219.95
07/03/2025	17:37:07.874	9		219.80
			9	219.80
			9	219.80
07/03/2025	17:35:31.796	12		219.90
			12	219.90
			12	219.90
07/03/2025	17:35:31.724	1		219.90
			1	219.90
			1	219.90
07/03/2025	17:34:55.144	250		220.20
			250	220.20
			250	220.20
07/03/2025	17:32:45.531	1		220.35
			1	220.35
			1	220.35
07/03/2025	17:32:30.994	13		220.50
			13	220.50
			13	220.50
07/03/2025	17:32:24.472	142		220.55
			142	220.55
			142	220.55
07/03/2025	17:32:17.041	20		220.50
			20	220.50
			20	220.50
07/03/2025	17:31:14.934	1		220.60
			1	220.60
			1	220.60
07/03/2025	17:31:09.041	4		220.60
			4	220.60
			4	220.60
07/03/2025	17:30:47.243	18		220.40
			18	220.40
			18	220.40
07/03/2025	17:30:35.019	10		220.50
			10	220.50
			10	220.50
07/03/2025	17:29:45.855	1		220.30
			1	220.30
			1	220.30
07/03/2025	17:29:22.225	20		220.20
			20	220.20
			20	220.20
07/03/2025	17:28:20.567	15		220.35
			15	220.35
			15	220.35
07/03/2025	17:27:59.507	12		220.10
			12	220.10
			12	220.10
07/03/2025	17:27:10.945	1		219.95
			1	219.95
			1	219.95
07/03/2025	17:26:55.804	35		219.85
			35	219.85
			35	219.85
07/03/2025	17:26:50.132	12		219.85
			12	219.85
			12	219.85
07/03/2025	17:26:35.314	75		219.95
			75	219.95
			75	219.95
07/03/2025	17:26:20.966	1		220.15
			1	220.15
			1	220.15
07/03/2025	17:26:18.537	12		219.90
			12	219.90
			12	219.90
07/03/2025	17:25:36.854	12		220.10
			12	220.10
			12	220.10
07/03/2025	17:25:24.769	5		220.20
			5	220.20
			5	220.20
07/03/2025	17:25:05.987	5		220.30
			5	220.30
			5	220.30
07/03/2025	17:25:04.774	1		220.30
			1	220.30
			1	220.30
07/03/2025	17:24:53.806	1		220.15
			1	220.15
			1	220.15
07/03/2025	17:24:47.968	1		220.10
			1	220.10
			1	220.10
07/03/2025	17:24:44.382	500		220.15
			500	220.15
			500	220.15
07/03/2025	17:24:11.705	1		220.35
			1	220.35
			1	220.35
07/03/2025	17:23:41.922	21		220.30
			21	220.30
			21	220.30
07/03/2025	17:23:34.805	12		220.35
			12	220.35
			12	220.35
07/03/2025	17:23:28.588	25		220.50
			25	220.50
			25	220.50
07/03/2025	17:23:21.557	1		220.50
			1	220.50
			1	220.50
07/03/2025	17:23:13.532	8		220.25
			8	220.25
			8	220.25
07/03/2025	17:23:07.292	60		220.25
			60	220.25
			60	220.25
07/03/2025	17:23:03.458	22		220.25
			22	220.25
			22	220.25
07/03/2025	17:22:52.176	10		220.20
			10	220.20
			10	220.20
07/03/2025	17:22:18.838	30		220.10
			30	220.10
			30	220.10
07/03/2025	17:21:55.347	670		219.90
			670	219.90
			670	219.90
07/03/2025	17:21:24.071	25		219.85
			25	219.85
			25	219.85
07/03/2025	17:19:29.247	45		219.95
			45	219.95
			45	219.95
07/03/2025	17:19:25.404	10		219.80
			10	219.80
			10	219.80
07/03/2025	17:18:46.762	20		219.70
			20	219.70
			20	219.70
07/03/2025	17:18:35.310	80		219.80
			80	219.80
			80	219.80
07/03/2025	17:18:31.997	8		219.75
			8	219.75
			8	219.75
07/03/2025	17:18:22.250	70		219.85
			70	219.85
			70	219.85
07/03/2025	17:18:16.399	20		219.85
			20	219.85
			20	219.85
07/03/2025	17:17:46.137	12		219.75
			12	219.75
			12	219.75
07/03/2025	17:17:27.953	25		219.70
			25	219.70
			25	219.70
07/03/2025	17:17:08.700	69		219.70
			69	219.70
			69	219.70
07/03/2025	17:17:03.078	6		219.70
			6	219.70
			6	219.70

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 108.00
Ask: 1 112.00
Volume: 235 992
-6.95%

Top 5 Turnover

Realtime Quotes
Last Update:
07/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice