Tradegate Exchange

Apple Inc.

700

629

226.45

Date	Time	Volume	Order Volume	Price
04/03/2025	12:35:34.078	5		226.45
			5	226.45
			5	226.45
04/03/2025	12:35:30.272	2		226.45
			2	226.45
			2	226.45
04/03/2025	12:32:48.946	2		226.55
			2	226.55
			2	226.55
04/03/2025	12:32:27.852	3		226.55
			3	226.55
			3	226.55
04/03/2025	12:31:07.644	3		226.50
			3	226.50
			3	226.50
04/03/2025	12:30:56.160	1		226.60
			1	226.60
			1	226.60
04/03/2025	12:30:08.524	176		226.60
			176	226.60
			176	226.60
04/03/2025	12:29:09.096	4		226.45
			4	226.45
			4	226.45
04/03/2025	12:28:47.496	30		226.45
			30	226.45
			30	226.45
04/03/2025	12:28:33.935	20		226.45
			20	226.45
			20	226.45
04/03/2025	12:28:09.694	11		226.45
			11	226.45
			11	226.45
04/03/2025	12:27:59.828	59		226.55
			59	226.55
			59	226.55
04/03/2025	12:27:53.981	18		226.50
			18	226.50
			18	226.50
04/03/2025	12:27:44.023	1		226.55
			1	226.55
			1	226.55
04/03/2025	12:26:29.166	5		226.50
			5	226.50
			5	226.50
04/03/2025	12:25:55.604	8		226.35
			8	226.35
			8	226.35
04/03/2025	12:25:36.931	112		226.45
			112	226.45
			112	226.45
04/03/2025	12:24:53.713	2		226.45
			2	226.45
			2	226.45
04/03/2025	12:24:32.551	13		226.40
			13	226.40
			13	226.40
04/03/2025	12:24:17.870	10		226.40
			10	226.40
			10	226.40
04/03/2025	12:22:55.723	500		226.45
			500	226.45
			500	226.45
04/03/2025	12:22:16.042	5		226.55
			5	226.55
			5	226.55
04/03/2025	12:21:31.969	15		226.45
			15	226.45
			15	226.45
04/03/2025	12:20:44.261	9		226.45
			9	226.45
			9	226.45
04/03/2025	12:20:28.682	50		226.60
			50	226.60
			50	226.60
04/03/2025	12:18:28.298	5		226.40
			5	226.40
			5	226.40
04/03/2025	12:18:00.875	135		226.40
			135	226.40
			135	226.40
04/03/2025	12:16:52.118	44		226.50
			44	226.50
			44	226.50
04/03/2025	12:16:05.174	441		226.55
			441	226.55
			441	226.55
04/03/2025	12:15:54.874	10		226.60
			10	226.60
			10	226.60
04/03/2025	12:14:57.438	59		226.55
			59	226.55
			59	226.55
04/03/2025	12:14:43.727	3		226.45
			3	226.45
			3	226.45
04/03/2025	12:14:28.545	16		226.45
			16	226.45
			16	226.45
04/03/2025	12:13:43.273	130		226.45
			130	226.45
			130	226.45
04/03/2025	12:13:40.438	652		226.45
			500	226.45
			652	226.45
			152	226.45
04/03/2025	12:13:21.707	500		226.50
			500	226.50
			500	226.50
04/03/2025	12:12:24.239	6		226.55
			6	226.55
			6	226.55
04/03/2025	12:11:41.673	70		226.55
			70	226.55
			70	226.55
04/03/2025	12:11:36.519	500		226.55
			500	226.55
			500	226.55
04/03/2025	12:10:08.830	1		226.50
			1	226.50
			1	226.50
04/03/2025	12:10:07.032	10		226.60
			10	226.60
			10	226.60
04/03/2025	12:09:01.246	500		226.60
			500	226.60
			500	226.60
04/03/2025	12:08:34.402	10		226.50
			10	226.50
			10	226.50
04/03/2025	12:08:16.979	44		226.40
			44	226.40
			44	226.40
04/03/2025	12:08:05.210	10		226.55
			10	226.55
			10	226.55
04/03/2025	12:07:59.237	23		226.45
			23	226.45
			23	226.45
04/03/2025	12:07:04.326	7		226.40
			7	226.40
			7	226.40
04/03/2025	12:06:58.749	32		226.50
			32	226.50
			32	226.50
04/03/2025	12:06:35.377	5		226.50
			5	226.50
			5	226.50
04/03/2025	12:05:55.217	8		226.50
			8	226.50
			8	226.50
04/03/2025	12:05:38.699	16		226.50
			16	226.50
			16	226.50
04/03/2025	12:04:32.671	40		226.50
			40	226.50
			40	226.50
04/03/2025	12:03:59.358	9		226.50
			9	226.50
			9	226.50
04/03/2025	12:03:06.975	3		226.50
			3	226.50
			3	226.50
04/03/2025	12:00:59.281	12		226.70
			4	226.70
			8	226.70
			12	226.70
04/03/2025	12:00:53.876	50		226.55
			50	226.55
			50	226.55
04/03/2025	11:58:34.962	31		226.45
			31	226.45
			31	226.45
04/03/2025	11:58:17.145	30		226.45
			30	226.45
			30	226.45
04/03/2025	11:58:04.770	10		226.45
			10	226.45
			10	226.45
04/03/2025	11:56:09.311	30		226.40
			30	226.40
			30	226.40
04/03/2025	11:55:55.748	10		226.40
			10	226.40
			10	226.40
04/03/2025	11:53:11.899	1		226.50
			1	226.50
			1	226.50
04/03/2025	11:53:01.454	30		226.45
			30	226.45
			30	226.45
04/03/2025	11:52:46.110	1		226.50
			1	226.50
			1	226.50
04/03/2025	11:51:56.765	232		226.45
			232	226.45
			232	226.45
04/03/2025	11:51:54.878	24		226.40
			24	226.40
			24	226.40
04/03/2025	11:51:44.316	90		226.40
			90	226.40
			90	226.40
04/03/2025	11:51:01.702	16		226.40
			16	226.40
			16	226.40
04/03/2025	11:49:46.614	2		226.55
			2	226.55
			2	226.55
04/03/2025	11:49:44.217	2		226.40
			2	226.40
			2	226.40
04/03/2025	11:48:54.503	10		226.30
			10	226.30
			10	226.30
04/03/2025	11:47:17.286	7		226.30
			7	226.30
			7	226.30
04/03/2025	11:45:48.202	1		226.35
			1	226.35
			1	226.35
04/03/2025	11:45:40.251	100		226.30
			100	226.30
			100	226.30
04/03/2025	11:45:21.471	33		226.30
			33	226.30
			33	226.30
04/03/2025	11:43:28.193	9		226.40
			9	226.40
			9	226.40
04/03/2025	11:43:26.631	4		226.40
			4	226.40
			4	226.40
04/03/2025	11:42:50.446	2		226.55
			2	226.55
			2	226.55
04/03/2025	11:41:36.656	42		226.35
			42	226.35
			42	226.35
04/03/2025	11:41:16.822	100		226.35
			100	226.35
			100	226.35
04/03/2025	11:40:03.780	4		226.35
			4	226.35
			4	226.35
04/03/2025	11:39:25.619	27		226.40
			27	226.40
			27	226.40
04/03/2025	11:36:42.074	70		226.40
			70	226.40
			70	226.40
04/03/2025	11:36:35.053	23		226.45
			23	226.45
			23	226.45
04/03/2025	11:35:47.760	1		226.65
			1	226.65
			1	226.65
04/03/2025	11:35:06.064	200		226.70
			200	226.70
			200	226.70
04/03/2025	11:34:55.356	60		226.70
			60	226.70
			60	226.70
04/03/2025	11:34:49.203	5		226.70
			5	226.70
			5	226.70
04/03/2025	11:34:36.518	29		226.70
			29	226.70
			29	226.70
04/03/2025	11:33:10.847	3		226.70
			3	226.70
			3	226.70
04/03/2025	11:32:51.317	19		226.75
			19	226.75
			19	226.75
04/03/2025	11:32:31.734	20		226.75
			20	226.75
			20	226.75
04/03/2025	11:31:49.729	300		226.70
			300	226.70
			300	226.70
04/03/2025	11:31:13.582	9		226.75
			9	226.75
			9	226.75
04/03/2025	11:31:03.792	100		226.75
			100	226.75
			100	226.75
04/03/2025	11:30:45.449	3		226.75
			3	226.75
			3	226.75
04/03/2025	11:30:32.247	1		226.75
			1	226.75
			1	226.75
04/03/2025	11:30:18.625	5		226.70
			5	226.70
			5	226.70
04/03/2025	11:30:08.154	500		226.70
			500	226.70
			500	226.70
04/03/2025	11:29:24.212	10		226.65
			10	226.65
			10	226.65
04/03/2025	11:28:57.443	15		226.80
			15	226.80
			15	226.80
04/03/2025	11:28:21.797	23		226.70
			23	226.70
			23	226.70
04/03/2025	11:27:37.471	10		226.70
			10	226.70
			10	226.70
04/03/2025	11:26:53.642	500		226.85
			500	226.85
			500	226.85
04/03/2025	11:25:59.171	1		226.90
			1	226.90
			1	226.90
04/03/2025	11:25:58.766	2		226.75
			2	226.75
			2	226.75
04/03/2025	11:25:25.212	1		226.70
			1	226.70
			1	226.70
04/03/2025	11:25:23.146	5		226.70
			5	226.70
			5	226.70
04/03/2025	11:25:00.204	1		226.70
			1	226.70
			1	226.70
04/03/2025	11:23:19.819	4		226.95
			4	226.95
			4	226.95
04/03/2025	11:23:04.523	3		226.75
			3	226.75
			3	226.75
04/03/2025	11:22:53.693	1		226.90
			1	226.90
			1	226.90
04/03/2025	11:22:40.695	11		226.75
			11	226.75
			11	226.75
04/03/2025	11:22:22.602	18		226.75
			18	226.75
			18	226.75
04/03/2025	11:22:21.595	109		226.75
			109	226.75
			109	226.75
04/03/2025	11:21:57.587	9		226.90
			9	226.90
			9	226.90
04/03/2025	11:21:18.641	11		226.70
			11	226.70
			11	226.70
04/03/2025	11:20:52.501	97		226.70
			97	226.70
			97	226.70
04/03/2025	11:19:47.886	5		226.70
			5	226.70
			5	226.70
04/03/2025	11:19:12.785	3		226.70
			3	226.70
			3	226.70
04/03/2025	11:18:23.985	5		226.70
			5	226.70
			5	226.70
04/03/2025	11:18:20.769	35		226.70
			35	226.70
			35	226.70
04/03/2025	11:18:20.088	12		226.90
			12	226.90
			12	226.90
04/03/2025	11:18:03.631	37		226.80
			37	226.80
			37	226.80
04/03/2025	11:17:55.351	5		226.80
			5	226.80
			5	226.80
04/03/2025	11:17:54.013	39		226.80
			39	226.80
			39	226.80
04/03/2025	11:17:04.364	14		226.75
			14	226.75
			14	226.75
04/03/2025	11:16:20.251	141		226.85
			141	226.85
			141	226.85
04/03/2025	11:16:00.551	20		226.85
			20	226.85
			20	226.85
04/03/2025	11:15:39.492	42		226.70
			42	226.70
			42	226.70
04/03/2025	11:14:11.922	20		226.75
			20	226.75
			20	226.75
04/03/2025	11:14:02.725	36		226.80
			36	226.80
			36	226.80
04/03/2025	11:13:08.868	1		226.65
			1	226.65
			1	226.65
04/03/2025	11:13:03.034	70		226.60
			70	226.60
			70	226.60
04/03/2025	11:12:28.187	5		226.55
			5	226.55
			5	226.55
04/03/2025	11:12:21.481	2		226.65
			2	226.65
			2	226.65
04/03/2025	11:11:55.554	30		226.55
			30	226.55
			30	226.55
04/03/2025	11:11:19.319	3		226.70
			3	226.70
			3	226.70
04/03/2025	11:11:16.681	1		226.75
			1	226.75
			1	226.75
04/03/2025	11:11:14.973	15		226.65
			15	226.65
			15	226.65
04/03/2025	11:10:52.447	500		226.65
			500	226.65
			500	226.65
04/03/2025	11:10:32.813	212		226.60
			212	226.60
			212	226.60
04/03/2025	11:10:31.683	60		226.60
			60	226.60
			60	226.60
04/03/2025	11:10:10.738	3		226.60
			3	226.60
			3	226.60
04/03/2025	11:09:18.050	200		226.60
			200	226.60
			200	226.60
04/03/2025	11:09:05.543	50		226.55
			50	226.55
			50	226.55
04/03/2025	11:08:58.625	30		226.55
			30	226.55
			30	226.55
04/03/2025	11:07:45.191	495		226.60
			495	226.60
			495	226.60
04/03/2025	11:07:13.762	6		226.65
			6	226.65
			6	226.65
04/03/2025	11:06:59.449	15		226.60
			15	226.60
			15	226.60
04/03/2025	11:05:24.212	150		226.60
			150	226.60
			150	226.60
04/03/2025	11:05:21.728	10		226.70
			10	226.70
			10	226.70
04/03/2025	11:04:30.869	50		226.50
			50	226.50
			19	226.50
			31	226.50
04/03/2025	11:04:14.773	2		226.60
			2	226.60
			2	226.60
04/03/2025	11:04:04.424	3		226.50
			3	226.50
			3	226.50
04/03/2025	11:02:37.592	20		226.55
			20	226.55
			20	226.55
04/03/2025	11:02:13.400	50		226.60
			50	226.60
			50	226.60
04/03/2025	11:01:48.999	2		226.60
			2	226.60
			2	226.60
04/03/2025	11:00:50.100	10		226.65
			10	226.65
			10	226.65
04/03/2025	10:59:43.509	3		226.65
			3	226.65
			3	226.65
04/03/2025	10:59:27.138	40		226.65
			40	226.65
			40	226.65
04/03/2025	10:59:10.579	1		226.85
			1	226.85
			1	226.85
04/03/2025	10:58:48.251	200		226.65
			200	226.65
			200	226.65
04/03/2025	10:57:07.764	5		226.75
			5	226.75
			5	226.75
04/03/2025	10:57:07.732	1		226.75
			1	226.75
			1	226.75
04/03/2025	10:57:04.988	1		226.75
			1	226.75
			1	226.75
04/03/2025	10:56:47.306	39		226.60
			39	226.60
			39	226.60
04/03/2025	10:56:12.846	5		226.55
			5	226.55
			5	226.55
04/03/2025	10:55:46.669	7		226.65
			7	226.65
			7	226.65
04/03/2025	10:55:14.180	1		226.85
			1	226.85
			1	226.85
04/03/2025	10:55:09.852	10		226.65
			10	226.65
			10	226.65
04/03/2025	10:54:26.496	20		226.85
			20	226.85
			20	226.85
04/03/2025	10:54:16.295	16		226.65
			16	226.65
			16	226.65
04/03/2025	10:53:36.337	10		226.80
			10	226.80
			10	226.80
04/03/2025	10:53:14.149	15		226.60
			15	226.60
			15	226.60
04/03/2025	10:53:04.742	13		226.60
			13	226.60
			13	226.60
04/03/2025	10:53:03.853	11		226.60
			11	226.60
			11	226.60
04/03/2025	10:52:30.188	1		226.60
			1	226.60
			1	226.60
04/03/2025	10:49:30.617	2		226.60
			2	226.60
			2	226.60
04/03/2025	10:48:59.851	15		226.50
			15	226.50
			15	226.50
04/03/2025	10:48:59.182	2		226.60
			2	226.60
			2	226.60
04/03/2025	10:48:25.361	1		226.60
			1	226.60
			1	226.60
04/03/2025	10:48:13.459	5		226.60
			5	226.60
			5	226.60
04/03/2025	10:47:35.729	4		226.50
			4	226.50
			4	226.50
04/03/2025	10:47:13.800	1		226.65
			1	226.65
			1	226.65
04/03/2025	10:46:51.256	1		226.50
			1	226.50
			1	226.50
04/03/2025	10:46:21.215	1		226.70
			1	226.70
			1	226.70
04/03/2025	10:46:00.537	3		226.65
			3	226.65
			3	226.65
04/03/2025	10:45:57.423	100		226.65
			100	226.65
			100	226.65
04/03/2025	10:45:39.433	5		226.65
			5	226.65
			5	226.65
04/03/2025	10:45:13.539	60		226.65
			60	226.65
			60	226.65
04/03/2025	10:45:04.373	10		226.65
			10	226.65
			10	226.65
04/03/2025	10:44:59.906	30		226.65
			30	226.65
			30	226.65
04/03/2025	10:44:02.492	2		226.70
			2	226.70
			2	226.70
04/03/2025	10:43:40.287	40		226.65
			40	226.65
			40	226.65
04/03/2025	10:42:25.474	20		226.65
			20	226.65
			20	226.65
04/03/2025	10:41:09.152	7		226.75
			7	226.75
			7	226.75
04/03/2025	10:40:20.340	5		226.70
			5	226.70
			5	226.70
04/03/2025	10:40:17.858	60		226.70
			60	226.70
			60	226.70
04/03/2025	10:40:13.350	50		226.70
			50	226.70
			50	226.70
04/03/2025	10:39:41.439	200		226.65
			200	226.65
			200	226.65
04/03/2025	10:39:27.084	14		226.65
			14	226.65
			14	226.65
04/03/2025	10:39:15.215	98		226.80
			98	226.80
			98	226.80
04/03/2025	10:39:07.568	13		226.80
			13	226.80
			13	226.80
04/03/2025	10:39:07.436	300		226.65
			300	226.65
			300	226.65
04/03/2025	10:38:37.481	2		226.65
			2	226.65
			2	226.65
04/03/2025	10:38:04.505	5		226.70
			5	226.70
			5	226.70
04/03/2025	10:37:51.786	18		226.70
			18	226.70
			18	226.70
04/03/2025	10:36:30.549	170		226.85
			170	226.85
			170	226.85
04/03/2025	10:35:52.973	10		226.85
			10	226.85
			10	226.85
04/03/2025	10:34:02.538	200		226.85
			200	226.85
			200	226.85
04/03/2025	10:33:51.288	5		226.85
			5	226.85
			5	226.85
04/03/2025	10:33:45.961	5		227.00
			5	227.00
			5	227.00
04/03/2025	10:33:24.536	15		227.00
			15	227.00
			15	227.00
04/03/2025	10:33:13.415	3		226.85
			3	226.85
			3	226.85
04/03/2025	10:33:06.136	7		226.85
			7	226.85
			7	226.85
04/03/2025	10:32:59.528	1		227.00
			1	227.00
			1	227.00
04/03/2025	10:32:40.405	1		227.00
			1	227.00
			1	227.00
04/03/2025	10:32:23.072	10		227.00
			10	227.00
			4	227.00
			6	227.00
04/03/2025	10:31:49.027	500		226.80
			500	226.80
			500	226.80
04/03/2025	10:31:22.375	5		226.95
			5	226.95
			5	226.95
04/03/2025	10:30:27.677	100		227.00
			100	227.00
			100	227.00
04/03/2025	10:28:57.693	150		227.20
			150	227.20
			150	227.20
04/03/2025	10:28:57.499	600		227.20
			600	227.20
			600	227.20
04/03/2025	10:28:11.799	27		227.25
			27	227.25
			27	227.25
04/03/2025	10:27:25.867	1		227.10
			1	227.10
			1	227.10
04/03/2025	10:27:07.642	20		227.10
			20	227.10
			20	227.10
04/03/2025	10:26:12.181	1		227.15
			1	227.15
			1	227.15
04/03/2025	10:25:55.891	25		227.00
			25	227.00
			25	227.00
04/03/2025	10:25:48.498	5		227.00
			5	227.00
			5	227.00
04/03/2025	10:25:18.494	109		227.10
			109	227.10
			109	227.10
04/03/2025	10:25:11.178	20		227.10
			20	227.10
			20	227.10
04/03/2025	10:25:08.633	50		227.10
			50	227.10
			50	227.10
04/03/2025	10:24:27.362	30		227.15
			30	227.15
			30	227.15
04/03/2025	10:23:18.812	20		227.05
			20	227.05
			20	227.05
04/03/2025	10:22:53.959	15		227.00
			15	227.00
			15	227.00
04/03/2025	10:21:26.286	5		227.25
			5	227.25
			5	227.25
04/03/2025	10:21:17.494	43		227.25
			43	227.25
			43	227.25
04/03/2025	10:21:13.669	3		227.25
			3	227.25
			3	227.25
04/03/2025	10:21:05.252	2		227.25
			2	227.25
			2	227.25
04/03/2025	10:20:58.957	1		227.35
			1	227.35
			1	227.35
04/03/2025	10:20:47.457	1		227.35
			1	227.35
			1	227.35
04/03/2025	10:20:03.831	2		227.30
			2	227.30
			2	227.30
04/03/2025	10:20:02.537	10		227.15
			10	227.15
			10	227.15
04/03/2025	10:19:47.985	20		227.15
			20	227.15
			20	227.15
04/03/2025	10:19:36.180	7		227.15
			7	227.15
			7	227.15
04/03/2025	10:19:30.369	30		227.15
			30	227.15
			30	227.15
04/03/2025	10:19:21.055	100		227.15
			100	227.15
			100	227.15
04/03/2025	10:18:30.733	40		227.05
			40	227.05
			40	227.05
04/03/2025	10:17:38.788	1		227.20
			1	227.20
			1	227.20
04/03/2025	10:16:54.881	1		227.20
			1	227.20
			1	227.20
04/03/2025	10:16:25.070	100		227.25
			100	227.25
			100	227.25
04/03/2025	10:15:47.992	5		227.25
			5	227.25
			5	227.25
04/03/2025	10:15:04.989	25		227.25
			25	227.25
			25	227.25
04/03/2025	10:14:35.832	2		227.35
			2	227.35
			2	227.35
04/03/2025	10:13:28.029	10		227.30
			10	227.30
			10	227.30
04/03/2025	10:13:13.306	32		227.30
			32	227.30
			32	227.30
04/03/2025	10:13:08.557	3		227.20
			3	227.20
			3	227.20
04/03/2025	10:13:07.266	220		227.30
			220	227.30
			220	227.30
04/03/2025	10:12:45.274	30		227.30
			30	227.30
			30	227.30
04/03/2025	10:12:27.982	10		227.40
			10	227.40
			10	227.40
04/03/2025	10:11:49.798	50		227.30
			50	227.30
			50	227.30
04/03/2025	10:11:15.966	150		227.25
			150	227.25
			150	227.25
04/03/2025	10:09:25.114	6		227.20
			6	227.20
			6	227.20
04/03/2025	10:08:27.380	170		227.20
			170	227.20
			170	227.20
04/03/2025	10:07:56.971	5		227.20
			5	227.20
			5	227.20
04/03/2025	10:07:41.304	4		227.35
			4	227.35
			4	227.35
04/03/2025	10:07:37.255	2		227.35
			2	227.35
			2	227.35
04/03/2025	10:06:44.605	64		227.15
			64	227.15
			64	227.15
04/03/2025	10:06:41.700	75		227.15
			75	227.15
			75	227.15
04/03/2025	10:06:11.398	4		227.30
			4	227.30
			4	227.30
04/03/2025	10:05:57.911	5		227.25
			5	227.25
			5	227.25
04/03/2025	10:05:43.581	3		227.15
			3	227.15
			3	227.15
04/03/2025	10:05:12.824	300		227.20
			300	227.20
			300	227.20
04/03/2025	10:05:10.015	300		227.30
			300	227.30
			300	227.30
04/03/2025	10:05:04.403	1		227.45
			1	227.45
			1	227.45
04/03/2025	10:04:25.584	15		227.30
			15	227.30
			15	227.30
04/03/2025	10:04:23.919	5		227.30
			5	227.30
			5	227.30
04/03/2025	10:04:07.777	98		227.30
			98	227.30
			98	227.30
04/03/2025	10:04:07.271	50		227.30
			50	227.30
			50	227.30
04/03/2025	10:04:06.962	47		227.30
			47	227.30
			47	227.30
04/03/2025	10:04:05.180	6		227.30
			6	227.30
			6	227.30
04/03/2025	10:03:59.107	80		227.30
			80	227.30
			80	227.30
04/03/2025	10:03:29.491	4		227.45
			4	227.45
			4	227.45
04/03/2025	10:03:15.187	40		227.30
			40	227.30
			40	227.30
04/03/2025	10:02:47.271	4		227.30
			4	227.30
			4	227.30
04/03/2025	10:01:53.484	36		227.25
			36	227.25
			36	227.25
04/03/2025	10:01:02.683	29		227.40
			29	227.40
			29	227.40
04/03/2025	10:00:48.158	24		227.25
			24	227.25
			24	227.25
04/03/2025	10:00:43.007	1		227.25
			1	227.25
			1	227.25
04/03/2025	10:00:42.317	60		227.00
			60	227.00
			60	227.00
04/03/2025	10:00:42.264	1		226.85
			1	226.85
			1	226.85
04/03/2025	10:00:04.549	500		226.90
			500	226.90
			500	226.90
04/03/2025	09:59:39.655	60		226.70
			17	226.70
			60	226.70
			43	226.70
04/03/2025	09:59:16.914	220		226.85
			220	226.85
			220	226.85
04/03/2025	09:59:01.522	4		226.70
			4	226.70
			4	226.70
04/03/2025	09:58:27.027	2		226.70
			2	226.70
			2	226.70
04/03/2025	09:57:50.467	3		226.85
			3	226.85
			3	226.85
04/03/2025	09:57:49.918	109		226.85
			109	226.85
			109	226.85
04/03/2025	09:57:04.263	50		226.70
			50	226.70
			50	226.70
04/03/2025	09:57:01.644	2		226.70
			2	226.70
			2	226.70
04/03/2025	09:56:25.639	3		226.85
			3	226.85
			3	226.85
04/03/2025	09:56:02.864	2		226.70
			2	226.70
			2	226.70
04/03/2025	09:55:47.350	50		226.55
			50	226.55
			50	226.55
04/03/2025	09:55:39.957	213		226.55
			213	226.55
			213	226.55
04/03/2025	09:55:27.370	1		226.70
			1	226.70
			1	226.70
04/03/2025	09:55:24.233	50		226.55
			50	226.55
			50	226.55
04/03/2025	09:55:13.566	4		226.55
			4	226.55
			4	226.55
04/03/2025	09:55:09.332	1		226.70
			1	226.70
			1	226.70
04/03/2025	09:54:57.563	1		226.70
			1	226.70
			1	226.70
04/03/2025	09:54:56.769	10		226.55
			10	226.55
			10	226.55
04/03/2025	09:54:02.682	4		226.55
			4	226.55
			4	226.55
04/03/2025	09:53:52.513	15		226.55
			15	226.55
			15	226.55
04/03/2025	09:53:44.438	15		226.55
			15	226.55
			15	226.55
04/03/2025	09:53:15.533	50		226.55
			50	226.55
			50	226.55
04/03/2025	09:52:51.682	3		226.55
			3	226.55
			3	226.55
04/03/2025	09:52:39.826	10		226.55
			10	226.55
			10	226.55
04/03/2025	09:52:28.757	9		226.70
			9	226.70
			9	226.70
04/03/2025	09:52:25.291	100		226.60
			100	226.60
			100	226.60
04/03/2025	09:52:10.791	30		226.60
			30	226.60
			30	226.60
04/03/2025	09:52:04.397	3		226.60
			3	226.60
			3	226.60
04/03/2025	09:51:16.998	150		226.55
			150	226.55
			150	226.55
04/03/2025	09:50:57.572	500		226.65
			500	226.65
			500	226.65
04/03/2025	09:50:29.824	1		226.70
			1	226.70
			1	226.70
04/03/2025	09:48:42.362	10		226.80
			10	226.80
			10	226.80
04/03/2025	09:48:26.711	10		226.80
			10	226.80
			10	226.80
04/03/2025	09:48:15.171	4		226.80
			4	226.80
			4	226.80
04/03/2025	09:47:48.826	23		226.95
			23	226.95
			23	226.95
04/03/2025	09:47:45.645	20		226.95
			20	226.95
			20	226.95
04/03/2025	09:47:06.359	35		226.80
			35	226.80
			35	226.80
04/03/2025	09:47:03.712	17		226.80
			17	226.80
			17	226.80
04/03/2025	09:46:30.446	50		226.80
			50	226.80
			50	226.80

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

HENSOLDT AG

Bid: 71.55 / Ask: 71.60
Volume: 1 143 620
-0.28%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 12:36:06

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice