Tradegate Exchange

Apple Inc.

965

882

216.25

Date	Time	Volume	Order Volume	Price
06/03/2025	15:05:24.902	86		216.25
			86	216.25
			86	216.25
06/03/2025	15:04:36.026	66		216.20
			66	216.20
			66	216.20
06/03/2025	15:03:56.033	82		216.15
			82	216.15
			82	216.15
06/03/2025	15:03:46.998	35		216.05
			35	216.05
			35	216.05
06/03/2025	15:03:37.418	1		216.35
			1	216.35
			1	216.35
06/03/2025	15:03:24.143	55		216.15
			55	216.15
			55	216.15
06/03/2025	15:03:06.657	92		216.10
			92	216.10
			92	216.10
06/03/2025	15:02:50.050	10		216.25
			10	216.25
			10	216.25
06/03/2025	15:02:46.718	60		216.05
			60	216.05
			60	216.05
06/03/2025	15:02:17.004	76		215.90
			76	215.90
			76	215.90
06/03/2025	15:02:08.994	91		215.95
			91	215.95
			91	215.95
06/03/2025	15:01:45.642	105		215.95
			105	215.95
			105	215.95
06/03/2025	15:01:40.188	31		215.95
			31	215.95
			31	215.95
06/03/2025	15:01:17.648	2		216.10
			2	216.10
			2	216.10
06/03/2025	15:01:12.004	56		215.90
			56	215.90
			56	215.90
06/03/2025	15:00:48.131	122		216.05
			122	216.05
			122	216.05
06/03/2025	15:00:40.361	36		216.00
			36	216.00
			36	216.00
06/03/2025	15:00:19.219	71		216.00
			71	216.00
			71	216.00
06/03/2025	15:00:05.894	40		216.00
			40	216.00
			40	216.00
06/03/2025	14:59:53.101	56		215.90
			56	215.90
			56	215.90
06/03/2025	14:59:37.718	48		215.90
			48	215.90
			48	215.90
06/03/2025	14:59:22.980	104		216.05
			104	216.05
			104	216.05
06/03/2025	14:59:19.628	5		216.05
			5	216.05
			5	216.05
06/03/2025	14:59:17.789	3		216.05
			3	216.05
			3	216.05
06/03/2025	14:58:56.777	93		216.05
			93	216.05
			93	216.05
06/03/2025	14:58:52.084	40		215.95
			40	215.95
			40	215.95
06/03/2025	14:58:30.494	56		215.95
			56	215.95
			56	215.95
06/03/2025	14:58:08.096	5		216.20
			5	216.20
			5	216.20
06/03/2025	14:58:06.589	76		216.00
			76	216.00
			76	216.00
06/03/2025	14:58:05.989	76		216.00
			76	216.00
			76	216.00
06/03/2025	14:57:44.885	374		216.00
			374	216.00
			374	216.00
06/03/2025	14:57:41.916	39		216.00
			39	216.00
			39	216.00
06/03/2025	14:57:19.201	157		216.05
			157	216.05
			157	216.05
06/03/2025	14:57:14.768	64		216.00
			64	216.00
			64	216.00
06/03/2025	14:57:14.422	19		216.00
			19	216.00
			19	216.00
06/03/2025	14:56:54.524	31		215.85
			31	215.85
			31	215.85
06/03/2025	14:56:44.180	33		215.85
			33	215.85
			33	215.85
06/03/2025	14:56:27.683	57		215.80
			57	215.80
			57	215.80
06/03/2025	14:56:15.112	26		215.85
			26	215.85
			26	215.85
06/03/2025	14:56:01.113	30		215.85
			30	215.85
			30	215.85
06/03/2025	14:56:00.807	79		215.85
			79	215.85
			79	215.85
06/03/2025	14:55:42.259	201		215.65
			201	215.65
			201	215.65
06/03/2025	14:55:34.900	114		215.65
			114	215.65
			114	215.65
06/03/2025	14:55:28.383	527		215.60
			527	215.60
			392	215.60
			135	215.60
06/03/2025	14:55:10.857	500		215.70
			500	215.70
			500	215.70
06/03/2025	14:55:04.166	54		215.60
			54	215.60
			54	215.60
06/03/2025	14:54:40.294	47		215.75
			47	215.75
			47	215.75
06/03/2025	14:54:28.414	40		215.65
			40	215.65
			40	215.65
06/03/2025	14:54:22.510	16		215.80
			16	215.80
			16	215.80
06/03/2025	14:54:12.006	152		215.60
			152	215.60
			152	215.60
06/03/2025	14:53:45.080	83		215.65
			83	215.65
			83	215.65
06/03/2025	14:53:44.073	180		215.65
			180	215.65
			180	215.65
06/03/2025	14:53:40.535	67		215.65
			67	215.65
			67	215.65
06/03/2025	14:53:19.907	200		215.55
			200	215.55
			200	215.55
06/03/2025	14:53:16.462	76		215.55
			76	215.55
			76	215.55
06/03/2025	14:53:12.314	41		215.50
			41	215.50
			41	215.50
06/03/2025	14:52:52.970	31		215.55
			31	215.55
			31	215.55
06/03/2025	14:52:41.439	74		215.55
			74	215.55
			74	215.55
06/03/2025	14:52:41.369	10		215.55
			10	215.55
			10	215.55
06/03/2025	14:52:28.921	51		215.50
			51	215.50
			51	215.50
06/03/2025	14:52:08.710	54		215.75
			54	215.75
			54	215.75
06/03/2025	14:52:07.560	63		215.75
			63	215.75
			63	215.75
06/03/2025	14:51:44.211	53		215.80
			53	215.80
			53	215.80
06/03/2025	14:51:29.426	106		215.80
			106	215.80
			106	215.80
06/03/2025	14:51:20.590	9		215.85
			9	215.85
			9	215.85
06/03/2025	14:51:19.154	98		215.85
			98	215.85
			98	215.85
06/03/2025	14:50:47.568	61		215.85
			61	215.85
			61	215.85
06/03/2025	14:50:43.289	40		215.85
			40	215.85
			40	215.85
06/03/2025	14:50:18.966	53		215.80
			53	215.80
			53	215.80
06/03/2025	14:50:07.240	105		215.85
			105	215.85
			105	215.85
06/03/2025	14:50:05.108	14		216.05
			14	216.05
			14	216.05
06/03/2025	14:49:41.173	70		215.80
			70	215.80
			70	215.80
06/03/2025	14:49:22.043	3		216.00
			3	216.00
			3	216.00
06/03/2025	14:49:15.738	80		215.85
			80	215.85
			80	215.85
06/03/2025	14:48:53.701	5		215.90
			5	215.90
			5	215.90
06/03/2025	14:48:50.488	39		215.90
			39	215.90
			39	215.90
06/03/2025	14:48:23.168	34		215.85
			34	215.85
			34	215.85
06/03/2025	14:48:08.826	7		215.80
			7	215.80
			7	215.80
06/03/2025	14:48:08.018	15		216.00
			15	216.00
			15	216.00
06/03/2025	14:47:56.318	87		215.75
			87	215.75
			87	215.75
06/03/2025	14:47:38.931	25		215.90
			25	215.90
			25	215.90
06/03/2025	14:47:31.283	46		215.80
			46	215.80
			46	215.80
06/03/2025	14:47:06.574	7		216.00
			7	216.00
			7	216.00
06/03/2025	14:47:03.504	73		215.80
			73	215.80
			73	215.80
06/03/2025	14:46:38.428	49		215.85
			49	215.85
			49	215.85
06/03/2025	14:46:36.101	116		215.90
			116	215.90
			116	215.90
06/03/2025	14:46:12.161	77		215.85
			77	215.85
			77	215.85
06/03/2025	14:46:07.190	1		216.15
			1	216.15
			1	216.15
06/03/2025	14:46:05.047	15		216.00
			15	216.00
			15	216.00
06/03/2025	14:45:50.408	103		215.90
			103	215.90
			103	215.90
06/03/2025	14:45:44.738	2		216.00
			2	216.00
			2	216.00
06/03/2025	14:45:38.912	25		216.00
			25	216.00
			25	216.00
06/03/2025	14:45:30.639	10		216.15
			10	216.15
			10	216.15
06/03/2025	14:45:16.786	113		216.00
			113	216.00
			113	216.00
06/03/2025	14:44:56.221	10		216.00
			10	216.00
			10	216.00
06/03/2025	14:44:37.329	3		216.00
			3	216.00
			3	216.00
06/03/2025	14:44:36.540	168		216.00
			30	216.00
			168	216.00
			138	216.00
06/03/2025	14:44:23.910	1		216.25
			1	216.25
			1	216.25
06/03/2025	14:43:32.810	29		215.95
			29	215.95
			29	215.95
06/03/2025	14:42:58.107	39		216.00
			39	216.00
			39	216.00
06/03/2025	14:42:53.411	2		216.25
			2	216.25
			2	216.25
06/03/2025	14:42:27.722	102		216.10
			102	216.10
			102	216.10
06/03/2025	14:40:32.090	15		216.05
			15	216.05
			15	216.05
06/03/2025	14:39:53.005	50		216.30
			50	216.30
			50	216.30
06/03/2025	14:38:51.702	1		216.45
			1	216.45
			1	216.45
06/03/2025	14:38:22.050	13		216.30
			13	216.30
			13	216.30
06/03/2025	14:38:06.892	1		216.45
			1	216.45
			1	216.45
06/03/2025	14:37:42.040	110		216.30
			110	216.30
			110	216.30
06/03/2025	14:37:25.141	5		216.45
			5	216.45
			5	216.45
06/03/2025	14:35:59.843	18		216.30
			18	216.30
			18	216.30
06/03/2025	14:35:23.407	20		216.35
			20	216.35
			20	216.35
06/03/2025	14:34:38.173	3		216.30
			3	216.30
			3	216.30
06/03/2025	14:34:13.496	1		216.50
			1	216.50
			1	216.50
06/03/2025	14:33:46.290	2		216.15
			2	216.15
			2	216.15
06/03/2025	14:33:36.030	1		216.40
			1	216.40
			1	216.40
06/03/2025	14:32:39.193	7		216.15
			7	216.15
			7	216.15
06/03/2025	14:32:24.713	20		216.15
			20	216.15
			20	216.15
06/03/2025	14:32:18.055	13		216.20
			13	216.20
			13	216.20
06/03/2025	14:31:59.542	2		216.25
			2	216.25
			2	216.25
06/03/2025	14:31:18.887	20		216.00
			20	216.00
			20	216.00
06/03/2025	14:30:22.378	500		216.00
			8	216.00
			492	216.00
			500	216.00
06/03/2025	14:30:17.765	3		216.45
			3	216.45
			3	216.45
06/03/2025	14:29:59.135	1		216.05
			1	216.05
			1	216.05
06/03/2025	14:29:32.624	10		215.90
			10	215.90
			10	215.90
06/03/2025	14:28:55.722	48		216.00
			48	216.00
			48	216.00
06/03/2025	14:27:46.608	15		215.75
			15	215.75
			15	215.75
06/03/2025	14:27:20.675	50		215.75
			50	215.75
			50	215.75
06/03/2025	14:25:32.018	30		216.20
			30	216.20
			30	216.20
06/03/2025	14:24:51.924	30		215.95
			30	215.95
			30	215.95
06/03/2025	14:24:48.704	20		215.95
			20	215.95
			20	215.95
06/03/2025	14:24:37.829	3		215.95
			3	215.95
			3	215.95
06/03/2025	14:24:16.198	1		216.15
			1	216.15
			1	216.15
06/03/2025	14:23:00.306	300		215.90
			300	215.90
			300	215.90
06/03/2025	14:20:55.729	5		215.75
			5	215.75
			5	215.75
06/03/2025	14:20:43.010	35		215.75
			35	215.75
			35	215.75
06/03/2025	14:20:17.515	20		215.70
			20	215.70
			20	215.70
06/03/2025	14:19:22.854	46		215.95
			46	215.95
			46	215.95
06/03/2025	14:18:19.958	5		215.80
			5	215.80
			5	215.80
06/03/2025	14:17:20.560	180		215.50
			180	215.50
			180	215.50
06/03/2025	14:17:13.091	500		215.50
			500	215.50
			500	215.50
06/03/2025	14:17:08.567	1		215.75
			1	215.75
			1	215.75
06/03/2025	14:17:06.331	5		215.70
			5	215.70
			5	215.70
06/03/2025	14:17:01.609	55		215.45
			55	215.45
			20	215.45
			35	215.45
06/03/2025	14:16:25.110	45		215.70
			45	215.70
			45	215.70
06/03/2025	14:16:20.969	86		216.00
			30	216.00
			25	216.00
			8	216.00
			1	216.00
			86	216.00
			10	216.00
			10	216.00
			2	216.00
06/03/2025	14:16:02.626	50		216.20
			50	216.20
			50	216.20
06/03/2025	14:16:00.607	5		216.05
			5	216.05
			5	216.05
06/03/2025	14:14:52.434	10		216.75
			10	216.75
			10	216.75
06/03/2025	14:14:27.895	500		216.75
			500	216.75
			500	216.75
06/03/2025	14:14:01.779	10		216.90
			10	216.90
			10	216.90
06/03/2025	14:12:32.445	21		216.75
			21	216.75
			21	216.75
06/03/2025	14:11:53.969	57		216.65
			57	216.65
			57	216.65
06/03/2025	14:11:30.072	312		216.75
			312	216.75
			312	216.75
06/03/2025	14:11:29.657	1		216.95
			1	216.95
			1	216.95
06/03/2025	14:10:05.382	100		216.90
			100	216.90
			100	216.90
06/03/2025	14:06:26.184	4		216.60
			4	216.60
			4	216.60
06/03/2025	14:06:20.034	1		216.75
			1	216.75
			1	216.75
06/03/2025	14:06:11.352	10		216.75
			10	216.75
			10	216.75
06/03/2025	14:04:50.656	38		216.70
			38	216.70
			38	216.70
06/03/2025	14:04:25.047	23		216.90
			23	216.90
			23	216.90
06/03/2025	14:03:04.997	3		216.80
			3	216.80
			3	216.80
06/03/2025	14:03:04.474	7		216.80
			7	216.80
			7	216.80
06/03/2025	14:00:31.647	18		216.70
			18	216.70
			18	216.70
06/03/2025	14:00:06.424	16		216.95
			16	216.95
			16	216.95
06/03/2025	13:59:29.139	8		216.90
			8	216.90
			8	216.90
06/03/2025	13:58:28.536	15		216.90
			15	216.90
			15	216.90
06/03/2025	13:57:51.892	5		217.10
			5	217.10
			5	217.10
06/03/2025	13:57:45.268	285		216.95
			285	216.95
			285	216.95
06/03/2025	13:56:17.028	5		217.05
			5	217.05
			5	217.05
06/03/2025	13:55:49.754	117		217.05
			117	217.05
			117	217.05
06/03/2025	13:55:15.607	22		217.05
			22	217.05
			22	217.05
06/03/2025	13:53:52.216	5		217.00
			5	217.00
			5	217.00
06/03/2025	13:52:20.039	190		216.95
			190	216.95
			190	216.95
06/03/2025	13:51:53.413	10		216.95
			10	216.95
			10	216.95
06/03/2025	13:51:47.660	50		216.95
			50	216.95
			50	216.95
06/03/2025	13:49:36.581	6		217.00
			6	217.00
			6	217.00
06/03/2025	13:48:19.851	30		216.70
			30	216.70
			30	216.70
06/03/2025	13:48:17.350	1		216.70
			1	216.70
			1	216.70
06/03/2025	13:47:24.513	17		216.90
			17	216.90
			17	216.90
06/03/2025	13:47:10.299	15		216.70
			15	216.70
			15	216.70
06/03/2025	13:46:33.459	20		216.90
			20	216.90
			20	216.90
06/03/2025	13:46:30.756	1		216.95
			1	216.95
			1	216.95
06/03/2025	13:45:42.752	3		216.95
			3	216.95
			3	216.95
06/03/2025	13:44:46.564	5		216.75
			5	216.75
			5	216.75
06/03/2025	13:44:40.944	10		216.75
			10	216.75
			10	216.75
06/03/2025	13:44:08.677	10		216.70
			10	216.70
			10	216.70
06/03/2025	13:44:00.243	10		216.90
			10	216.90
			10	216.90
06/03/2025	13:43:42.666	26		216.75
			26	216.75
			26	216.75
06/03/2025	13:41:58.444	5		216.80
			5	216.80
			5	216.80
06/03/2025	13:41:36.926	15		216.75
			15	216.75
			15	216.75
06/03/2025	13:40:58.790	138		216.55
			138	216.55
			138	216.55
06/03/2025	13:40:50.258	126		216.45
			126	216.45
			126	216.45
06/03/2025	13:40:10.124	508		216.45
			15	216.45
			493	216.45
			508	216.45
06/03/2025	13:39:38.937	10		216.65
			10	216.65
			10	216.65
06/03/2025	13:39:38.854	12		216.70
			12	216.70
			12	216.70
06/03/2025	13:39:27.869	151		216.85
			151	216.85
			151	216.85
06/03/2025	13:38:41.894	75		216.90
			75	216.90
			75	216.90
06/03/2025	13:37:53.834	91		217.10
			91	217.10
			91	217.10
06/03/2025	13:37:01.483	139		217.10
			139	217.10
			139	217.10
06/03/2025	13:36:24.314	65		217.10
			65	217.10
			65	217.10
06/03/2025	13:35:46.707	100		217.10
			100	217.10
			100	217.10
06/03/2025	13:35:08.068	48		217.15
			48	217.15
			48	217.15
06/03/2025	13:34:32.407	87		217.25
			87	217.25
			87	217.25
06/03/2025	13:33:50.245	41		217.25
			41	217.25
			41	217.25
06/03/2025	13:33:13.929	224		217.25
			224	217.25
			224	217.25
06/03/2025	13:33:11.499	15		217.25
			15	217.25
			15	217.25
06/03/2025	13:32:38.393	41		217.20
			41	217.20
			41	217.20
06/03/2025	13:32:07.578	9		217.35
			9	217.35
			9	217.35
06/03/2025	13:31:38.891	34		217.25
			34	217.25
			34	217.25
06/03/2025	13:30:59.067	180		217.20
			180	217.20
			180	217.20
06/03/2025	13:30:22.944	53		217.25
			53	217.25
			53	217.25
06/03/2025	13:29:36.338	7		217.15
			7	217.15
			7	217.15
06/03/2025	13:29:16.240	300		217.15
			300	217.15
			300	217.15
06/03/2025	13:29:13.456	172		217.05
			172	217.05
			172	217.05
06/03/2025	13:28:37.384	14		217.05
			14	217.05
			14	217.05
06/03/2025	13:28:34.256	82		217.05
			82	217.05
			82	217.05
06/03/2025	13:27:59.254	74		217.00
			74	217.00
			74	217.00
06/03/2025	13:27:25.466	63		217.00
			63	217.00
			63	217.00
06/03/2025	13:27:04.071	200		217.00
			200	217.00
			200	217.00
06/03/2025	13:26:56.692	56		217.00
			56	217.00
			56	217.00
06/03/2025	13:26:06.739	102		217.00
			102	217.00
			102	217.00
06/03/2025	13:25:27.056	30		216.90
			30	216.90
			30	216.90
06/03/2025	13:25:24.722	43		216.90
			43	216.90
			43	216.90
06/03/2025	13:24:54.809	1		217.10
			1	217.10
			1	217.10
06/03/2025	13:24:50.696	98		217.00
			98	217.00
			98	217.00
06/03/2025	13:24:46.406	3		216.90
			3	216.90
			3	216.90
06/03/2025	13:24:16.851	72		217.00
			72	217.00
			72	217.00
06/03/2025	13:24:07.187	3		216.90
			3	216.90
			3	216.90
06/03/2025	13:23:49.674	1		217.10
			1	217.10
			1	217.10
06/03/2025	13:23:36.781	130		217.00
			130	217.00
			130	217.00
06/03/2025	13:23:20.432	9		217.00
			9	217.00
			9	217.00
06/03/2025	13:22:29.944	83		217.05
			83	217.05
			83	217.05
06/03/2025	13:21:48.125	40		217.05
			40	217.05
			40	217.05
06/03/2025	13:21:13.760	78		217.10
			78	217.10
			19	217.10
			59	217.10
06/03/2025	13:20:17.032	208		217.10
			208	217.10
			208	217.10
06/03/2025	13:19:39.130	31		217.10
			31	217.10
			31	217.10
06/03/2025	13:18:53.193	28		217.05
			28	217.05
			28	217.05
06/03/2025	13:17:46.057	5		217.00
			5	217.00
			5	217.00
06/03/2025	13:16:58.774	17		216.95
			17	216.95
			17	216.95
06/03/2025	13:16:31.676	4		216.95
			4	216.95
			4	216.95
06/03/2025	13:16:10.307	37		216.95
			37	216.95
			37	216.95
06/03/2025	13:15:59.446	7		216.95
			7	216.95
			7	216.95
06/03/2025	13:15:40.377	61		216.95
			61	216.95
			61	216.95
06/03/2025	13:14:49.115	53		216.95
			53	216.95
			53	216.95
06/03/2025	13:14:27.252	5		217.15
			5	217.15
			5	217.15
06/03/2025	13:14:03.074	176		217.00
			176	217.00
			176	217.00
06/03/2025	13:13:44.179	50		217.00
			50	217.00
			50	217.00
06/03/2025	13:13:26.350	63		217.00
			63	217.00
			63	217.00
06/03/2025	13:12:49.125	108		216.90
			108	216.90
			108	216.90
06/03/2025	13:10:31.869	8		216.80
			8	216.80
			8	216.80
06/03/2025	13:10:18.654	500		216.90
			500	216.90
			500	216.90
06/03/2025	13:08:46.037	276		216.80
			276	216.80
			276	216.80
06/03/2025	13:08:13.453	34		216.90
			34	216.90
			34	216.90
06/03/2025	13:07:35.464	206		216.95
			206	216.95
			206	216.95
06/03/2025	13:07:22.523	200		216.95
			200	216.95
			200	216.95
06/03/2025	13:07:06.933	1		217.10
			1	217.10
			1	217.10
06/03/2025	13:06:51.937	80		216.95
			80	216.95
			80	216.95
06/03/2025	13:06:15.729	82		216.90
			82	216.90
			82	216.90
06/03/2025	13:05:48.996	5		217.15
			5	217.15
			5	217.15
06/03/2025	13:05:33.970	233		216.95
			233	216.95
			233	216.95
06/03/2025	13:04:54.153	50		216.90
			50	216.90
			50	216.90
06/03/2025	13:04:15.875	85		216.90
			85	216.90
			85	216.90
06/03/2025	13:03:39.021	252		216.95
			252	216.95
			252	216.95
06/03/2025	13:03:02.486	77		216.90
			77	216.90
			77	216.90
06/03/2025	13:02:21.557	10		216.85
			10	216.85
			10	216.85
06/03/2025	13:02:21.276	72		216.85
			72	216.85
			72	216.85
06/03/2025	13:01:46.578	181		216.90
			181	216.90
			181	216.90
06/03/2025	13:01:26.787	4		216.90
			4	216.90
			4	216.90
06/03/2025	13:01:08.187	110		216.95
			110	216.95
			110	216.95
06/03/2025	13:00:53.426	132		217.10
			132	217.10
			132	217.10
06/03/2025	13:00:50.500	17		216.90
			17	216.90
			17	216.90
06/03/2025	13:00:26.120	53		216.95
			53	216.95
			53	216.95
06/03/2025	13:00:00.470	35		217.10
			35	217.10
			35	217.10
06/03/2025	12:59:30.249	66		216.90
			66	216.90
			66	216.90
06/03/2025	12:59:24.239	1		217.10
			1	217.10
			1	217.10
06/03/2025	12:59:02.173	10		216.90
			10	216.90
			10	216.90
06/03/2025	12:58:59.844	2		217.10
			2	217.10
			2	217.10
06/03/2025	12:58:56.083	106		216.90
			106	216.90
			106	216.90
06/03/2025	12:58:53.734	10		216.90
			10	216.90
			10	216.90
06/03/2025	12:58:40.430	20		216.90
			20	216.90
			20	216.90
06/03/2025	12:58:22.729	59		216.90
			59	216.90
			59	216.90
06/03/2025	12:58:08.263	5		216.90
			5	216.90
			5	216.90
06/03/2025	12:57:50.559	157		216.90
			157	216.90
			157	216.90
06/03/2025	12:57:06.121	46		216.90
			46	216.90
			46	216.90
06/03/2025	12:56:48.004	7		216.90
			7	216.90
			7	216.90
06/03/2025	12:56:15.363	23		216.80
			23	216.80
			23	216.80
06/03/2025	12:55:51.306	200		216.90
			200	216.90
			200	216.90
06/03/2025	12:55:35.868	51		216.85
			51	216.85
			51	216.85
06/03/2025	12:55:23.797	500		217.00
			500	217.00
			500	217.00
06/03/2025	12:54:59.216	37		216.85
			37	216.85
			37	216.85
06/03/2025	12:54:55.691	500		217.00
			500	217.00
			500	217.00
06/03/2025	12:54:23.914	28		217.00
			28	217.00
			28	217.00
06/03/2025	12:54:09.308	34		217.00
			34	217.00
			34	217.00
06/03/2025	12:53:14.265	5		217.15
			5	217.15
			5	217.15
06/03/2025	12:53:00.312	25		217.00
			25	217.00
			25	217.00
06/03/2025	12:52:56.526	111		217.00
			111	217.00
			111	217.00
06/03/2025	12:52:38.849	4		217.00
			4	217.00
			4	217.00
06/03/2025	12:52:18.589	49		217.00
			49	217.00
			49	217.00
06/03/2025	12:51:47.926	115		217.05
			115	217.05
			115	217.05
06/03/2025	12:51:42.383	37		217.05
			37	217.05
			37	217.05
06/03/2025	12:49:51.765	111		217.05
			111	217.05
			111	217.05
06/03/2025	12:49:46.275	5		217.05
			5	217.05
			5	217.05
06/03/2025	12:48:34.751	1		216.95
			1	216.95
			1	216.95
06/03/2025	12:47:56.567	125		216.95
			125	216.95
			125	216.95
06/03/2025	12:47:46.878	30		216.95
			30	216.95
			30	216.95
06/03/2025	12:47:22.262	140		216.90
			140	216.90
			140	216.90
06/03/2025	12:47:04.786	9		216.90
			9	216.90
			9	216.90
06/03/2025	12:46:43.954	74		216.90
			74	216.90
			74	216.90
06/03/2025	12:45:56.485	46		216.90
			46	216.90
			46	216.90
06/03/2025	12:45:22.947	46		216.95
			46	216.95
			46	216.95
06/03/2025	12:44:51.936	38		216.95
			38	216.95
			38	216.95
06/03/2025	12:44:18.663	20		216.95
			20	216.95
			20	216.95
06/03/2025	12:44:04.377	53		216.95
			50	216.95
			53	216.95
			3	216.95
06/03/2025	12:43:24.967	50		217.00
			50	217.00
			50	217.00
06/03/2025	12:42:41.552	151		216.95
			151	216.95
			151	216.95
06/03/2025	12:42:00.722	103		216.95
			103	216.95
			103	216.95
06/03/2025	12:42:00.198	18		217.15
			18	217.15
			18	217.15
06/03/2025	12:41:59.608	14		216.95
			14	216.95
			14	216.95
06/03/2025	12:41:53.605	50		217.00
			50	217.00
			50	217.00
06/03/2025	12:41:26.669	55		216.95
			55	216.95
			55	216.95
06/03/2025	12:41:06.028	20		216.95
			20	216.95
			20	216.95
06/03/2025	12:40:46.599	111		216.75
			111	216.75
			111	216.75
06/03/2025	12:40:32.185	21		216.90
			21	216.90
			21	216.90
06/03/2025	12:40:07.689	500		216.85
			500	216.85
			500	216.85
06/03/2025	12:39:33.323	41		216.75
			41	216.75
			41	216.75
06/03/2025	12:38:33.689	56		216.80
			56	216.80
			56	216.80
06/03/2025	12:37:58.018	423		216.85
			423	216.85
			423	216.85
06/03/2025	12:37:32.786	3		216.95
			3	216.95
			3	216.95
06/03/2025	12:37:09.688	19		216.85
			19	216.85
			19	216.85

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: 6.28 / Ask: 6.35
Volume: 5 872 318
-22.61%

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2025 @ 15:05:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice