Tradegate Exchange

Apple Inc.

1307

1219

217.60

Date	Time	Volume	Order Volume	Price
06/03/2025	18:16:01.331	15		217.60
			15	217.60
			15	217.60
06/03/2025	18:14:27.803	11		217.30
			11	217.30
			11	217.30
06/03/2025	18:13:42.320	10		217.30
			10	217.30
			10	217.30
06/03/2025	18:13:36.326	40		217.30
			40	217.30
			40	217.30
06/03/2025	18:12:56.848	3		217.30
			3	217.30
			3	217.30
06/03/2025	18:12:35.186	1		217.40
			1	217.40
			1	217.40
06/03/2025	18:11:48.822	10		217.30
			10	217.30
			10	217.30
06/03/2025	18:11:04.805	1		217.25
			1	217.25
			1	217.25
06/03/2025	18:10:59.960	10		217.45
			10	217.45
			10	217.45
06/03/2025	18:10:31.987	150		217.40
			150	217.40
			150	217.40
06/03/2025	18:10:25.054	40		217.25
			40	217.25
			40	217.25
06/03/2025	18:09:49.166	5		217.30
			5	217.30
			5	217.30
06/03/2025	18:07:55.335	3		216.95
			3	216.95
			3	216.95
06/03/2025	18:07:30.711	8		216.75
			8	216.75
			8	216.75
06/03/2025	18:05:55.292	10		216.75
			10	216.75
			10	216.75
06/03/2025	18:05:29.540	59		216.65
			59	216.65
			59	216.65
06/03/2025	18:05:20.939	30		216.50
			30	216.50
			30	216.50
06/03/2025	18:05:12.959	1		216.45
			1	216.45
			1	216.45
06/03/2025	18:04:37.860	5		216.75
			5	216.75
			5	216.75
06/03/2025	18:04:05.413	30		216.70
			30	216.70
			30	216.70
06/03/2025	18:03:12.450	25		217.00
			25	217.00
			25	217.00
06/03/2025	18:02:41.849	5		217.10
			5	217.10
			5	217.10
06/03/2025	18:01:30.358	1		217.45
			1	217.45
			1	217.45
06/03/2025	18:01:24.214	1		217.25
			1	217.25
			1	217.25
06/03/2025	17:59:28.685	10		217.15
			10	217.15
			10	217.15
06/03/2025	17:59:08.937	25		217.25
			25	217.25
			25	217.25
06/03/2025	17:58:58.685	300		217.10
			300	217.10
			300	217.10
06/03/2025	17:57:55.748	7		217.20
			7	217.20
			7	217.20
06/03/2025	17:57:00.796	2		217.30
			2	217.30
			2	217.30
06/03/2025	17:56:28.227	1		217.15
			1	217.15
			1	217.15
06/03/2025	17:55:49.189	4		217.05
			4	217.05
			4	217.05
06/03/2025	17:55:34.433	5		217.35
			5	217.35
			5	217.35
06/03/2025	17:54:23.543	10		217.20
			10	217.20
			10	217.20
06/03/2025	17:53:40.365	10		217.10
			10	217.10
			10	217.10
06/03/2025	17:53:33.678	5		217.30
			5	217.30
			5	217.30
06/03/2025	17:52:45.744	5		217.30
			5	217.30
			5	217.30
06/03/2025	17:52:24.646	1		217.40
			1	217.40
			1	217.40
06/03/2025	17:51:46.872	1		217.45
			1	217.45
			1	217.45
06/03/2025	17:51:19.900	10		217.60
			10	217.60
			10	217.60
06/03/2025	17:50:08.076	700		217.50
			700	217.50
			700	217.50
06/03/2025	17:49:44.427	10		217.65
			10	217.65
			10	217.65
06/03/2025	17:49:30.348	1		217.75
			1	217.75
			1	217.75
06/03/2025	17:49:12.942	1		217.55
			1	217.55
			1	217.55
06/03/2025	17:49:12.812	20		217.65
			20	217.65
			20	217.65
06/03/2025	17:48:49.642	20		217.70
			20	217.70
			20	217.70
06/03/2025	17:48:18.916	9		217.70
			9	217.70
			9	217.70
06/03/2025	17:47:00.442	3		217.80
			3	217.80
			3	217.80
06/03/2025	17:46:43.539	1		217.85
			1	217.85
			1	217.85
06/03/2025	17:45:47.784	1		217.95
			1	217.95
			1	217.95
06/03/2025	17:45:46.174	2		217.95
			2	217.95
			2	217.95
06/03/2025	17:45:28.944	28		217.80
			28	217.80
			28	217.80
06/03/2025	17:44:14.464	2		217.95
			2	217.95
			2	217.95
06/03/2025	17:43:18.968	1		217.90
			1	217.90
			1	217.90
06/03/2025	17:42:53.889	73		218.10
			73	218.10
			73	218.10
06/03/2025	17:42:16.206	1		217.90
			1	217.90
			1	217.90
06/03/2025	17:41:45.921	150		217.95
			150	217.95
			150	217.95
06/03/2025	17:40:26.414	13		218.20
			13	218.20
			13	218.20
06/03/2025	17:40:10.051	125		218.10
			125	218.10
			125	218.10
06/03/2025	17:39:07.836	150		218.15
			150	218.15
			150	218.15
06/03/2025	17:38:41.296	8		218.40
			8	218.40
			8	218.40
06/03/2025	17:38:30.657	1		218.35
			1	218.35
			1	218.35
06/03/2025	17:38:08.001	1		218.15
			1	218.15
			1	218.15
06/03/2025	17:37:23.798	10		218.20
			10	218.20
			10	218.20
06/03/2025	17:37:16.241	5		218.20
			5	218.20
			5	218.20
06/03/2025	17:36:00.334	1		218.60
			1	218.60
			1	218.60
06/03/2025	17:35:34.757	1		218.65
			1	218.65
			1	218.65
06/03/2025	17:34:58.976	5		218.80
			5	218.80
			5	218.80
06/03/2025	17:31:33.086	22		218.70
			22	218.70
			22	218.70
06/03/2025	17:30:50.190	25		218.60
			25	218.60
			25	218.60
06/03/2025	17:30:37.661	10		219.00
			10	219.00
			10	219.00
06/03/2025	17:29:57.969	1		218.55
			1	218.55
			1	218.55
06/03/2025	17:29:48.888	2		218.60
			2	218.60
			2	218.60
06/03/2025	17:28:53.864	100		218.45
			100	218.45
			100	218.45
06/03/2025	17:27:10.372	3		218.50
			3	218.50
			3	218.50
06/03/2025	17:27:08.987	23		218.55
			23	218.55
			23	218.55
06/03/2025	17:26:26.956	15		218.60
			15	218.60
			15	218.60
06/03/2025	17:26:19.200	12		218.50
			12	218.50
			12	218.50
06/03/2025	17:24:55.493	13		219.05
			13	219.05
			13	219.05
06/03/2025	17:24:16.160	20		218.70
			20	218.70
			20	218.70
06/03/2025	17:24:07.036	19		218.70
			19	218.70
			19	218.70
06/03/2025	17:23:08.330	2		218.95
			2	218.95
			2	218.95
06/03/2025	17:22:53.598	1		218.65
			1	218.65
			1	218.65
06/03/2025	17:22:39.287	12		218.75
			12	218.75
			12	218.75
06/03/2025	17:22:25.483	5		218.85
			5	218.85
			5	218.85
06/03/2025	17:22:08.646	3		218.90
			3	218.90
			3	218.90
06/03/2025	17:21:57.445	50		218.85
			50	218.85
			50	218.85
06/03/2025	17:21:01.174	5		219.00
			5	219.00
			5	219.00
06/03/2025	17:20:50.758	25		219.05
			25	219.05
			25	219.05
06/03/2025	17:19:26.975	25		219.30
			25	219.30
			25	219.30
06/03/2025	17:18:42.223	1 200		219.25
			1 200	219.25
			1 200	219.25
06/03/2025	17:18:31.257	13		219.10
			13	219.10
			13	219.10
06/03/2025	17:17:18.858	64		219.25
			64	219.25
			64	219.25
06/03/2025	17:17:07.009	6		219.20
			6	219.20
			6	219.20
06/03/2025	17:16:15.528	3		219.20
			3	219.20
			3	219.20
06/03/2025	17:15:59.344	1		219.00
			1	219.00
			1	219.00
06/03/2025	17:15:14.246	4		219.20
			4	219.20
			4	219.20
06/03/2025	17:14:46.816	1		219.10
			1	219.10
			1	219.10
06/03/2025	17:13:08.263	1		219.35
			1	219.35
			1	219.35
06/03/2025	17:12:44.004	1		219.25
			1	219.25
			1	219.25
06/03/2025	17:12:21.062	1 200		219.30
			1 200	219.30
			1 200	219.30
06/03/2025	17:12:10.231	25		219.30
			25	219.30
			25	219.30
06/03/2025	17:10:31.623	2		219.40
			2	219.40
			2	219.40
06/03/2025	17:09:51.809	31		219.55
			1	219.55
			31	219.55
			30	219.55
06/03/2025	17:09:30.889	1 200		219.50
			1 200	219.50
			1 200	219.50
06/03/2025	17:09:07.548	1		219.25
			1	219.25
			1	219.25
06/03/2025	17:09:00.401	1		219.35
			1	219.35
			1	219.35
06/03/2025	17:08:58.285	5		219.30
			5	219.30
			5	219.30
06/03/2025	17:08:45.778	3		219.45
			3	219.45
			3	219.45
06/03/2025	17:06:35.368	7		219.40
			7	219.40
			7	219.40
06/03/2025	17:04:52.864	1		219.10
			1	219.10
			1	219.10
06/03/2025	17:04:35.685	20		219.25
			20	219.25
			20	219.25
06/03/2025	17:03:32.356	30		219.15
			30	219.15
			30	219.15
06/03/2025	17:03:23.086	200		219.10
			200	219.10
			200	219.10
06/03/2025	17:03:21.937	2		219.20
			2	219.20
			2	219.20
06/03/2025	17:02:49.545	1 200		219.30
			1 200	219.30
			1 200	219.30
06/03/2025	17:02:35.079	1		219.10
			1	219.10
			1	219.10
06/03/2025	17:02:31.339	60		218.95
			60	218.95
			60	218.95
06/03/2025	17:02:12.793	10		219.05
			10	219.05
			10	219.05
06/03/2025	17:02:12.731	25		219.10
			25	219.10
			25	219.10
06/03/2025	17:01:51.202	100		219.20
			100	219.20
			100	219.20
06/03/2025	17:01:26.603	1		219.25
			1	219.25
			1	219.25
06/03/2025	17:00:09.693	1		219.25
			1	219.25
			1	219.25
06/03/2025	17:00:00.353	1 200		219.10
			1 200	219.10
			1 200	219.10
06/03/2025	16:59:25.710	1		218.95
			1	218.95
			1	218.95
06/03/2025	16:59:24.207	828		218.85
			828	218.85
			828	218.85
06/03/2025	16:59:18.595	30		218.80
			30	218.80
			30	218.80
06/03/2025	16:59:07.717	662		218.80
			662	218.80
			662	218.80
06/03/2025	16:59:01.497	6		218.90
			6	218.90
			6	218.90
06/03/2025	16:58:47.068	15		218.80
			15	218.80
			15	218.80
06/03/2025	16:57:44.872	17		218.80
			17	218.80
			17	218.80
06/03/2025	16:55:54.423	10		218.95
			10	218.95
			10	218.95
06/03/2025	16:54:41.942	12		218.85
			12	218.85
			12	218.85
06/03/2025	16:54:26.150	535		218.90
			535	218.90
			535	218.90
06/03/2025	16:53:30.624	1		219.50
			1	219.50
			1	219.50
06/03/2025	16:53:26.301	12		219.45
			12	219.45
			12	219.45
06/03/2025	16:53:19.270	3		219.35
			3	219.35
			3	219.35
06/03/2025	16:53:18.385	20		219.50
			20	219.50
			20	219.50
06/03/2025	16:50:38.430	20		219.75
			20	219.75
			20	219.75
06/03/2025	16:48:57.893	240		219.85
			240	219.85
			240	219.85
06/03/2025	16:48:56.281	240		219.85
			240	219.85
			240	219.85
06/03/2025	16:48:53.750	240		219.85
			240	219.85
			240	219.85
06/03/2025	16:48:52.285	300		219.85
			300	219.85
			300	219.85
06/03/2025	16:48:14.166	100		219.75
			100	219.75
			100	219.75
06/03/2025	16:47:47.194	1 200		219.75
			1 200	219.75
			1 200	219.75
06/03/2025	16:47:36.775	16		219.85
			16	219.85
			16	219.85
06/03/2025	16:46:39.713	600		219.50
			600	219.50
			600	219.50
06/03/2025	16:46:30.818	3		219.60
			3	219.60
			3	219.60
06/03/2025	16:46:18.532	1		219.80
			1	219.80
			1	219.80
06/03/2025	16:46:06.786	44		219.70
			44	219.70
			44	219.70
06/03/2025	16:45:56.896	1		219.65
			1	219.65
			1	219.65
06/03/2025	16:45:45.523	3		219.65
			3	219.65
			3	219.65
06/03/2025	16:44:22.134	1		219.45
			1	219.45
			1	219.45
06/03/2025	16:44:08.754	1		219.55
			1	219.55
			1	219.55
06/03/2025	16:44:00.100	1		219.55
			1	219.55
			1	219.55
06/03/2025	16:43:53.551	1		219.45
			1	219.45
			1	219.45
06/03/2025	16:43:28.349	25		219.50
			25	219.50
			25	219.50
06/03/2025	16:43:17.026	8		219.55
			8	219.55
			8	219.55
06/03/2025	16:43:16.711	8		219.55
			8	219.55
			8	219.55
06/03/2025	16:43:15.110	250		219.55
			250	219.55
			250	219.55
06/03/2025	16:43:05.696	600		219.40
			600	219.40
			600	219.40
06/03/2025	16:42:38.080	50		219.65
			50	219.65
			50	219.65
06/03/2025	16:42:13.694	1 200		219.50
			1 200	219.50
			1 200	219.50
06/03/2025	16:41:29.073	30		219.50
			30	219.50
			30	219.50
06/03/2025	16:41:14.342	1 200		219.35
			1 200	219.35
			1 200	219.35
06/03/2025	16:40:35.237	75		219.40
			75	219.40
			75	219.40
06/03/2025	16:40:34.335	240		219.35
			240	219.35
			240	219.35
06/03/2025	16:40:33.441	240		219.35
			240	219.35
			240	219.35
06/03/2025	16:39:40.997	10		219.20
			10	219.20
			10	219.20
06/03/2025	16:38:43.868	30		218.90
			30	218.90
			30	218.90
06/03/2025	16:38:09.962	26		218.90
			26	218.90
			26	218.90
06/03/2025	16:37:59.927	1		218.85
			1	218.85
			1	218.85
06/03/2025	16:37:56.905	1		218.80
			1	218.80
			1	218.80
06/03/2025	16:37:23.849	100		218.85
			100	218.85
			100	218.85
06/03/2025	16:37:15.763	8		218.75
			8	218.75
			8	218.75
06/03/2025	16:36:45.330	23		218.65
			23	218.65
			23	218.65
06/03/2025	16:36:00.188	3		218.75
			3	218.75
			3	218.75
06/03/2025	16:35:49.489	1		218.80
			1	218.80
			1	218.80
06/03/2025	16:32:58.234	1		218.50
			1	218.50
			1	218.50
06/03/2025	16:32:31.853	1		218.45
			1	218.45
			1	218.45
06/03/2025	16:31:25.061	9		218.35
			9	218.35
			9	218.35
06/03/2025	16:31:21.112	5		218.25
			5	218.25
			5	218.25
06/03/2025	16:29:54.419	24		218.30
			24	218.30
			24	218.30
06/03/2025	16:29:04.811	1		218.25
			1	218.25
			1	218.25
06/03/2025	16:28:52.542	40		218.10
			40	218.10
			40	218.10
06/03/2025	16:28:45.018	3		218.30
			3	218.30
			3	218.30
06/03/2025	16:27:00.417	14		218.25
			14	218.25
			14	218.25
06/03/2025	16:26:36.902	15		218.35
			15	218.35
			15	218.35
06/03/2025	16:26:28.733	2		218.45
			2	218.45
			2	218.45
06/03/2025	16:26:21.155	860		218.50
			860	218.50
			860	218.50
06/03/2025	16:25:47.204	78		218.60
			78	218.60
			78	218.60
06/03/2025	16:24:59.781	1		218.70
			1	218.70
			1	218.70
06/03/2025	16:23:40.931	1		218.75
			1	218.75
			1	218.75
06/03/2025	16:23:07.934	84		218.75
			84	218.75
			84	218.75
06/03/2025	16:23:07.354	60		218.75
			60	218.75
			60	218.75
06/03/2025	16:23:06.564	121		218.75
			121	218.75
			121	218.75
06/03/2025	16:23:05.679	119		218.80
			119	218.80
			119	218.80
06/03/2025	16:23:05.029	182		218.80
			182	218.80
			182	218.80
06/03/2025	16:23:03.817	95		218.75
			95	218.75
			95	218.75
06/03/2025	16:23:03.562	60		218.95
			60	218.95
			60	218.95
06/03/2025	16:23:00.791	121		218.95
			121	218.95
			121	218.95
06/03/2025	16:22:59.778	218		218.95
			218	218.95
			218	218.95
06/03/2025	16:22:58.695	145		218.95
			145	218.95
			145	218.95
06/03/2025	16:22:57.756	63		219.00
			63	219.00
			63	219.00
06/03/2025	16:22:56.946	194		219.00
			194	219.00
			194	219.00
06/03/2025	16:22:55.788	119		219.00
			119	219.00
			119	219.00
06/03/2025	16:22:54.916	63		219.00
			63	219.00
			63	219.00
06/03/2025	16:22:54.136	60		218.95
			60	218.95
			60	218.95
06/03/2025	16:22:39.147	10		219.00
			10	219.00
			10	219.00
06/03/2025	16:22:34.353	50		219.00
			50	219.00
			50	219.00
06/03/2025	16:22:30.319	75		218.90
			75	218.90
			75	218.90
06/03/2025	16:22:19.035	40		218.85
			40	218.85
			40	218.85
06/03/2025	16:21:43.786	1		218.55
			1	218.55
			1	218.55
06/03/2025	16:21:40.278	3		218.55
			3	218.55
			3	218.55
06/03/2025	16:20:41.724	10		218.65
			10	218.65
			10	218.65
06/03/2025	16:20:17.952	535		218.85
			535	218.85
			535	218.85
06/03/2025	16:20:06.483	9		218.75
			9	218.75
			9	218.75
06/03/2025	16:19:16.383	1		218.85
			1	218.85
			1	218.85
06/03/2025	16:19:00.174	95		218.60
			95	218.60
			95	218.60
06/03/2025	16:18:28.327	1		218.95
			1	218.95
			1	218.95
06/03/2025	16:18:22.775	9		218.85
			9	218.85
			9	218.85
06/03/2025	16:17:54.680	18		218.45
			18	218.45
			18	218.45
06/03/2025	16:17:21.159	5		218.15
			5	218.15
			5	218.15
06/03/2025	16:17:05.186	2		218.30
			2	218.30
			2	218.30
06/03/2025	16:16:42.099	40		218.25
			40	218.25
			40	218.25
06/03/2025	16:16:40.548	6		218.25
			6	218.25
			6	218.25
06/03/2025	16:16:14.709	35		218.35
			35	218.35
			35	218.35
06/03/2025	16:15:32.236	12		218.20
			12	218.20
			12	218.20
06/03/2025	16:14:09.301	100		218.05
			100	218.05
			100	218.05
06/03/2025	16:14:01.491	3		218.05
			3	218.05
			3	218.05
06/03/2025	16:13:55.609	100		218.20
			100	218.20
			100	218.20
06/03/2025	16:13:37.458	1		218.25
			1	218.25
			1	218.25
06/03/2025	16:13:29.657	1		218.25
			1	218.25
			1	218.25
06/03/2025	16:10:04.148	2		217.85
			2	217.85
			2	217.85
06/03/2025	16:09:48.695	4		218.10
			4	218.10
			4	218.10
06/03/2025	16:09:43.510	45		218.15
			45	218.15
			45	218.15
06/03/2025	16:09:35.818	8		218.20
			8	218.20
			8	218.20
06/03/2025	16:07:31.890	300		217.85
			300	217.85
			300	217.85
06/03/2025	16:07:06.704	138		217.55
			138	217.55
			138	217.55
06/03/2025	16:07:01.468	2		217.70
			2	217.70
			2	217.70
06/03/2025	16:06:32.014	10		217.60
			10	217.60
			10	217.60
06/03/2025	16:06:29.302	20		217.70
			20	217.70
			20	217.70
06/03/2025	16:05:03.163	5		217.25
			5	217.25
			5	217.25
06/03/2025	16:03:59.544	1		217.30
			1	217.30
			1	217.30
06/03/2025	16:03:31.515	5		217.10
			5	217.10
			5	217.10
06/03/2025	16:01:33.422	6		217.00
			6	217.00
			6	217.00
06/03/2025	16:01:29.093	2		217.00
			2	217.00
			2	217.00
06/03/2025	16:01:23.224	7		217.00
			7	217.00
			7	217.00
06/03/2025	16:01:10.723	5		217.20
			5	217.20
			5	217.20
06/03/2025	16:01:03.855	5		217.20
			5	217.20
			5	217.20
06/03/2025	16:00:02.584	1		217.00
			1	217.00
			1	217.00
06/03/2025	16:00:01.290	1		217.00
			1	217.00
			1	217.00
06/03/2025	15:59:45.063	60		217.30
			60	217.30
			60	217.30
06/03/2025	15:59:05.240	9		217.05
			9	217.05
			9	217.05
06/03/2025	15:57:47.813	2		216.85
			2	216.85
			2	216.85
06/03/2025	15:56:49.566	8		216.50
			8	216.50
			8	216.50
06/03/2025	15:56:31.692	15		216.80
			15	216.80
			15	216.80
06/03/2025	15:56:06.981	25		216.85
			25	216.85
			25	216.85
06/03/2025	15:54:39.782	135		216.75
			135	216.75
			135	216.75
06/03/2025	15:53:55.029	1		216.75
			1	216.75
			1	216.75
06/03/2025	15:52:49.767	10		217.00
			10	217.00
			10	217.00
06/03/2025	15:52:06.848	46		217.05
			46	217.05
			46	217.05
06/03/2025	15:51:22.134	100		217.05
			100	217.05
			100	217.05
06/03/2025	15:51:09.253	200		217.20
			200	217.20
			200	217.20
06/03/2025	15:50:49.256	530		217.15
			530	217.15
			530	217.15
06/03/2025	15:50:46.412	1		217.25
			1	217.25
			1	217.25
06/03/2025	15:50:40.225	743		217.20
			743	217.20
			743	217.20
06/03/2025	15:50:30.728	1		217.10
			1	217.10
			1	217.10
06/03/2025	15:50:30.469	12		217.05
			12	217.05
			12	217.05
06/03/2025	15:50:00.546	1		217.05
			1	217.05
			1	217.05
06/03/2025	15:49:14.765	1 390		217.10
			1 390	217.10
			1 390	217.10
06/03/2025	15:48:47.604	1		217.40
			1	217.40
			1	217.40
06/03/2025	15:48:34.229	23		217.25
			23	217.25
			23	217.25
06/03/2025	15:48:34.150	50		217.25
			50	217.25
			50	217.25
06/03/2025	15:46:24.974	268		216.90
			268	216.90
			268	216.90
06/03/2025	15:46:18.474	45		216.90
			45	216.90
			45	216.90
06/03/2025	15:46:15.585	5		217.00
			5	217.00
			5	217.00
06/03/2025	15:46:01.313	20		217.20
			20	217.20
			20	217.20
06/03/2025	15:45:33.629	23		217.20
			23	217.20
			23	217.20
06/03/2025	15:45:14.669	1		217.15
			1	217.15
			1	217.15
06/03/2025	15:44:56.217	7		217.30
			7	217.30
			7	217.30
06/03/2025	15:44:10.568	2		217.40
			2	217.40
			2	217.40
06/03/2025	15:43:21.502	20		217.70
			20	217.70
			20	217.70
06/03/2025	15:43:00.068	31		217.85
			31	217.85
			31	217.85
06/03/2025	15:41:33.824	200		217.45
			200	217.45
			200	217.45
06/03/2025	15:41:23.876	10		217.50
			10	217.50
			10	217.50
06/03/2025	15:41:15.327	10		217.70
			10	217.70
			10	217.70
06/03/2025	15:41:03.802	5		217.90
			5	217.90
			5	217.90
06/03/2025	15:40:42.979	2		217.80
			2	217.80
			2	217.80
06/03/2025	15:40:31.497	137		217.65
			137	217.65
			137	217.65
06/03/2025	15:40:31.331	14		217.65
			14	217.65
			14	217.65
06/03/2025	15:39:30.550	7		218.30
			7	218.30
			7	218.30
06/03/2025	15:39:20.099	5		217.85
			5	217.85
			5	217.85
06/03/2025	15:38:55.865	5		217.75
			5	217.75
			5	217.75
06/03/2025	15:38:38.213	1		218.15
			1	218.15
			1	218.15
06/03/2025	15:38:32.983	445		217.90
			445	217.90
			445	217.90
06/03/2025	15:37:27.342	75		218.40
			75	218.40
			75	218.40
06/03/2025	15:37:24.139	50		218.15
			50	218.15
			50	218.15
06/03/2025	15:36:56.837	257		218.00
			20	218.00
			257	218.00
			7	218.00
			230	218.00
06/03/2025	15:36:51.233	75		217.90
			75	217.90
			75	217.90
06/03/2025	15:36:40.857	20		217.50
			20	217.50
			20	217.50
06/03/2025	15:36:12.782	2		217.30
			2	217.30
			2	217.30
06/03/2025	15:36:12.624	129		217.00
			50	217.00
			129	217.00
			50	217.00
			29	217.00
06/03/2025	15:34:32.523	5		216.50
			5	216.50
			5	216.50
06/03/2025	15:33:47.189	5		216.50
			5	216.50
			5	216.50
06/03/2025	15:31:40.574	100		216.00
			100	216.00
			100	216.00
06/03/2025	15:31:31.394	15		216.00
			15	216.00
			15	216.00
06/03/2025	15:30:15.176	15		215.90
			15	215.90
			15	215.90
06/03/2025	15:27:28.287	29		216.00
			29	216.00
			29	216.00
06/03/2025	15:26:10.612	70		216.05
			70	216.05
			70	216.05
06/03/2025	15:24:11.746	3		215.90
			3	215.90
			3	215.90
06/03/2025	15:22:00.190	1		216.35
			1	216.35
			1	216.35
06/03/2025	15:21:48.107	1		216.10
			1	216.10
			1	216.10
06/03/2025	15:20:51.672	40		216.05
			40	216.05
			40	216.05
06/03/2025	15:19:59.742	1		216.35
			1	216.35
			1	216.35
06/03/2025	15:19:13.739	10		216.35
			10	216.35
			10	216.35
06/03/2025	15:18:08.572	15		216.05
			15	216.05
			15	216.05
06/03/2025	15:17:29.973	8		215.95
			8	215.95
			8	215.95
06/03/2025	15:17:16.502	30		215.90
			30	215.90
			30	215.90
06/03/2025	15:17:03.039	1		216.20
			1	216.20
			1	216.20
06/03/2025	15:15:14.119	20		216.30
			20	216.30
			20	216.30
06/03/2025	15:15:07.794	314		216.30
			314	216.30
			314	216.30
06/03/2025	15:14:20.316	53		216.15
			53	216.15
			53	216.15
06/03/2025	15:11:52.718	10		216.50
			10	216.50
			10	216.50
06/03/2025	15:11:28.896	4		216.30
			4	216.30
			4	216.30
06/03/2025	15:11:28.512	1		216.30
			1	216.30
			1	216.30
06/03/2025	15:10:54.953	23		216.55
			23	216.55
			23	216.55
06/03/2025	15:10:29.568	30		216.20
			30	216.20
			30	216.20
06/03/2025	15:10:07.993	30		216.30
			30	216.30
			30	216.30
06/03/2025	15:09:11.665	25		216.75
			25	216.75
			25	216.75
06/03/2025	15:08:27.423	110		216.30
			110	216.30
			110	216.30
06/03/2025	15:07:51.538	200		216.25
			200	216.25
			200	216.25
06/03/2025	15:07:17.228	62		216.60
			62	216.60
			62	216.60

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

Eutelsat Communications Bid: 7.46 / Ask: 7.60
Volume: 6 938 202
-7.37%

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2025 @ 18:17:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice