Tradegate Exchange

Apple Inc.

471

406

217.05

Date	Time	Volume	Order Volume	Price
06/03/2025	11:10:02.029	5		217.05
			5	217.05
			5	217.05
06/03/2025	11:09:33.685	10		216.90
			10	216.90
			10	216.90
06/03/2025	11:09:30.236	1 090		216.90
			953	216.90
			137	216.90
			1 090	216.90
06/03/2025	11:09:02.259	500		217.10
			500	217.10
			500	217.10
06/03/2025	11:08:41.029	5		217.10
			5	217.10
			5	217.10
06/03/2025	11:08:33.057	97		217.10
			97	217.10
			97	217.10
06/03/2025	11:08:31.927	10		217.10
			10	217.10
			10	217.10
06/03/2025	11:06:21.437	10		217.00
			10	217.00
			10	217.00
06/03/2025	11:05:28.250	2		217.30
			2	217.30
			2	217.30
06/03/2025	11:04:49.280	1		217.00
			1	217.00
			1	217.00
06/03/2025	11:04:25.927	500		217.10
			500	217.10
			500	217.10
06/03/2025	11:04:05.627	23		217.00
			23	217.00
			23	217.00
06/03/2025	11:03:41.465	4		216.95
			4	216.95
			4	216.95
06/03/2025	11:03:25.753	25		216.90
			25	216.90
			25	216.90
06/03/2025	11:03:00.297	32		216.90
			32	216.90
			32	216.90
06/03/2025	11:02:42.426	6		216.90
			6	216.90
			6	216.90
06/03/2025	11:01:30.271	30		216.85
			30	216.85
			30	216.85
06/03/2025	11:01:30.184	125		216.85
			125	216.85
			10	216.85
			115	216.85
06/03/2025	11:00:52.604	13		217.20
			13	217.20
			13	217.20
06/03/2025	11:00:17.408	1		217.10
			1	217.10
			1	217.10
06/03/2025	10:59:32.106	10		217.10
			10	217.10
			10	217.10
06/03/2025	10:58:49.152	10		217.20
			10	217.20
			10	217.20
06/03/2025	10:58:37.550	20		217.10
			20	217.10
			20	217.10
06/03/2025	10:58:11.481	5		217.25
			5	217.25
			5	217.25
06/03/2025	10:58:00.295	29		217.10
			29	217.10
			29	217.10
06/03/2025	10:57:35.157	5		217.25
			5	217.25
			5	217.25
06/03/2025	10:56:15.013	1		217.25
			1	217.25
			1	217.25
06/03/2025	10:55:38.519	42		217.15
			42	217.15
			42	217.15
06/03/2025	10:55:21.333	1		217.35
			1	217.35
			1	217.35
06/03/2025	10:55:06.625	1		217.15
			1	217.15
			1	217.15
06/03/2025	10:53:23.075	11		217.30
			11	217.30
			11	217.30
06/03/2025	10:53:16.476	5		217.10
			5	217.10
			5	217.10
06/03/2025	10:53:06.199	140		217.10
			140	217.10
			140	217.10
06/03/2025	10:52:39.915	170		217.15
			170	217.15
			170	217.15
06/03/2025	10:51:54.460	5		217.15
			5	217.15
			5	217.15
06/03/2025	10:51:31.426	50		217.15
			50	217.15
			50	217.15
06/03/2025	10:50:57.491	10		217.20
			10	217.20
			10	217.20
06/03/2025	10:50:24.572	1		217.40
			1	217.40
			1	217.40
06/03/2025	10:50:20.863	34		217.25
			34	217.25
			34	217.25
06/03/2025	10:50:01.907	25		217.25
			25	217.25
			25	217.25
06/03/2025	10:49:52.699	32		217.45
			32	217.45
			32	217.45
06/03/2025	10:49:09.533	66		217.25
			66	217.25
			66	217.25
06/03/2025	10:48:34.944	4		217.45
			4	217.45
			4	217.45
06/03/2025	10:47:58.519	20		217.25
			20	217.25
			20	217.25
06/03/2025	10:47:40.209	1		217.40
			1	217.40
			1	217.40
06/03/2025	10:47:16.416	1		217.25
			1	217.25
			1	217.25
06/03/2025	10:47:08.967	14		217.50
			14	217.50
			14	217.50
06/03/2025	10:46:45.191	20		217.45
			20	217.45
			20	217.45
06/03/2025	10:46:39.319	10		217.65
			10	217.65
			10	217.65
06/03/2025	10:46:37.005	3		217.45
			3	217.45
			3	217.45
06/03/2025	10:46:23.473	100		217.45
			100	217.45
			100	217.45
06/03/2025	10:46:23.009	250		217.65
			250	217.65
			250	217.65
06/03/2025	10:46:05.397	1		217.65
			1	217.65
			1	217.65
06/03/2025	10:42:59.247	200		217.45
			200	217.45
			200	217.45
06/03/2025	10:42:55.758	9		217.45
			9	217.45
			9	217.45
06/03/2025	10:42:28.078	1		217.80
			1	217.80
			1	217.80
06/03/2025	10:40:59.283	10		217.65
			10	217.65
			10	217.65
06/03/2025	10:40:56.314	1		217.85
			1	217.85
			1	217.85
06/03/2025	10:40:38.035	75		217.60
			75	217.60
			75	217.60
06/03/2025	10:40:23.751	300		217.55
			300	217.55
			300	217.55
06/03/2025	10:40:07.452	10		217.65
			10	217.65
			10	217.65
06/03/2025	10:39:55.744	40		217.50
			40	217.50
			40	217.50
06/03/2025	10:39:49.546	1		217.55
			1	217.55
			1	217.55
06/03/2025	10:39:10.684	6		217.55
			6	217.55
			6	217.55
06/03/2025	10:39:00.242	7		217.45
			7	217.45
			7	217.45
06/03/2025	10:38:07.906	19		217.40
			19	217.40
			19	217.40
06/03/2025	10:37:48.382	9		217.45
			9	217.45
			9	217.45
06/03/2025	10:37:29.491	2		217.55
			2	217.55
			2	217.55
06/03/2025	10:36:58.669	2		217.50
			2	217.50
			2	217.50
06/03/2025	10:35:13.976	2		217.55
			2	217.55
			2	217.55
06/03/2025	10:34:57.066	2		217.55
			2	217.55
			2	217.55
06/03/2025	10:34:18.408	30		217.50
			30	217.50
			30	217.50
06/03/2025	10:32:55.205	500		217.45
			500	217.45
			500	217.45
06/03/2025	10:31:54.156	55		217.55
			55	217.55
			55	217.55
06/03/2025	10:31:09.208	20		217.25
			20	217.25
			20	217.25
06/03/2025	10:30:25.526	3		217.45
			3	217.45
			3	217.45
06/03/2025	10:29:36.769	4		217.15
			4	217.15
			4	217.15
06/03/2025	10:29:35.873	3		217.40
			3	217.40
			3	217.40
06/03/2025	10:29:17.829	20		217.15
			20	217.15
			20	217.15
06/03/2025	10:28:53.958	20		217.15
			20	217.15
			20	217.15
06/03/2025	10:28:42.612	500		217.15
			500	217.15
			500	217.15
06/03/2025	10:28:38.432	5		217.15
			5	217.15
			5	217.15
06/03/2025	10:28:18.985	2		217.15
			2	217.15
			2	217.15
06/03/2025	10:27:38.324	3		217.25
			3	217.25
			3	217.25
06/03/2025	10:27:34.040	1		217.40
			1	217.40
			1	217.40
06/03/2025	10:26:40.264	3		217.25
			3	217.25
			3	217.25
06/03/2025	10:25:51.549	62		217.20
			62	217.20
			62	217.20
06/03/2025	10:25:37.568	3		217.30
			3	217.30
			3	217.30
06/03/2025	10:25:21.429	1		217.45
			1	217.45
			1	217.45
06/03/2025	10:24:37.719	1		217.35
			1	217.35
			1	217.35
06/03/2025	10:24:21.581	87		217.50
			87	217.50
			87	217.50
06/03/2025	10:23:59.383	43		217.55
			43	217.55
			43	217.55
06/03/2025	10:23:24.386	29		217.55
			29	217.55
			29	217.55
06/03/2025	10:23:09.361	43		217.55
			43	217.55
			43	217.55
06/03/2025	10:22:42.020	43		217.55
			43	217.55
			43	217.55
06/03/2025	10:20:20.134	2		217.55
			2	217.55
			2	217.55
06/03/2025	10:18:46.689	50		217.80
			50	217.80
			50	217.80
06/03/2025	10:18:44.474	50		217.75
			50	217.75
			50	217.75
06/03/2025	10:18:40.728	2		217.75
			2	217.75
			2	217.75
06/03/2025	10:18:14.993	7		217.55
			2	217.55
			5	217.55
			7	217.55
06/03/2025	10:17:01.606	10		217.50
			10	217.50
			10	217.50
06/03/2025	10:16:21.873	100		217.50
			100	217.50
			100	217.50
06/03/2025	10:16:17.625	5		217.55
			5	217.55
			5	217.55
06/03/2025	10:15:59.502	500		217.50
			500	217.50
			475	217.50
			25	217.50
06/03/2025	10:15:47.224	4		217.60
			4	217.60
			4	217.60
06/03/2025	10:15:29.253	1		217.55
			1	217.55
			1	217.55
06/03/2025	10:15:16.456	25		217.55
			25	217.55
			25	217.55
06/03/2025	10:14:58.025	3		217.50
			3	217.50
			3	217.50
06/03/2025	10:14:57.100	24		217.50
			24	217.50
			24	217.50
06/03/2025	10:14:05.642	30		217.50
			30	217.50
			30	217.50
06/03/2025	10:13:45.814	45		217.50
			45	217.50
			45	217.50
06/03/2025	10:13:28.228	30		217.30
			30	217.30
			30	217.30
06/03/2025	10:13:22.732	100		217.25
			100	217.25
			100	217.25
06/03/2025	10:13:20.664	120		217.25
			120	217.25
			120	217.25
06/03/2025	10:13:17.583	20		217.50
			10	217.50
			20	217.50
			10	217.50
06/03/2025	10:12:17.472	20		217.15
			20	217.15
			20	217.15
06/03/2025	10:12:13.608	15		217.30
			15	217.30
			15	217.30
06/03/2025	10:11:28.270	1		217.55
			1	217.55
			1	217.55
06/03/2025	10:11:06.150	24		217.50
			24	217.50
			24	217.50
06/03/2025	10:10:40.089	1		217.65
			1	217.65
			1	217.65
06/03/2025	10:09:39.346	2		217.65
			2	217.65
			2	217.65
06/03/2025	10:08:49.287	1		217.40
			1	217.40
			1	217.40
06/03/2025	10:08:09.184	30		217.70
			30	217.70
			30	217.70
06/03/2025	10:07:54.188	50		217.60
			50	217.60
			50	217.60
06/03/2025	10:06:31.218	35		218.00
			20	218.00
			15	218.00
			35	218.00
06/03/2025	10:06:18.204	10		217.80
			10	217.80
			10	217.80
06/03/2025	10:05:53.079	100		217.70
			100	217.70
			100	217.70
06/03/2025	10:05:48.299	14		217.90
			14	217.90
			14	217.90
06/03/2025	10:05:48.181	20		217.65
			20	217.65
			20	217.65
06/03/2025	10:05:20.004	10		217.90
			10	217.90
			10	217.90
06/03/2025	10:05:06.533	30		217.90
			30	217.90
			30	217.90
06/03/2025	10:04:56.294	500		217.85
			500	217.85
			500	217.85
06/03/2025	10:04:30.861	10		217.75
			10	217.75
			10	217.75
06/03/2025	10:04:15.493	3		217.50
			3	217.50
			3	217.50
06/03/2025	10:03:59.258	140		217.50
			140	217.50
			140	217.50
06/03/2025	10:03:24.442	20		217.35
			20	217.35
			20	217.35
06/03/2025	10:03:14.748	49		217.45
			49	217.45
			49	217.45
06/03/2025	10:03:12.434	25		217.25
			25	217.25
			25	217.25
06/03/2025	10:02:34.801	7		217.25
			7	217.25
			7	217.25
06/03/2025	10:02:33.749	2		217.45
			1	217.45
			2	217.45
			1	217.45
06/03/2025	10:01:28.587	500		217.20
			500	217.20
			500	217.20
06/03/2025	10:00:58.327	1		217.05
			1	217.05
			1	217.05
06/03/2025	10:00:47.603	2		217.20
			2	217.20
			2	217.20
06/03/2025	10:00:35.584	90		216.55
			45	216.55
			90	216.55
			45	216.55
06/03/2025	09:58:48.286	20		216.65
			20	216.65
			20	216.65
06/03/2025	09:58:02.275	10		216.65
			10	216.65
			10	216.65
06/03/2025	09:57:35.974	4		216.60
			4	216.60
			4	216.60
06/03/2025	09:57:18.439	35		216.65
			35	216.65
			35	216.65
06/03/2025	09:57:16.054	40		216.65
			40	216.65
			40	216.65
06/03/2025	09:56:07.002	3		216.65
			3	216.65
			3	216.65
06/03/2025	09:55:37.691	1		216.85
			1	216.85
			1	216.85
06/03/2025	09:55:20.691	60		216.65
			60	216.65
			60	216.65
06/03/2025	09:55:14.651	14		216.65
			14	216.65
			14	216.65
06/03/2025	09:55:02.500	17		216.65
			17	216.65
			17	216.65
06/03/2025	09:54:40.536	23		216.65
			23	216.65
			23	216.65
06/03/2025	09:54:40.457	10		216.65
			10	216.65
			10	216.65
06/03/2025	09:54:16.920	6		217.00
			6	217.00
			6	217.00
06/03/2025	09:54:15.767	1		217.00
			1	217.00
			1	217.00
06/03/2025	09:54:15.096	32		216.85
			32	216.85
			32	216.85
06/03/2025	09:53:33.162	20		217.05
			20	217.05
			20	217.05
06/03/2025	09:53:30.392	5		217.05
			5	217.05
			5	217.05
06/03/2025	09:53:26.764	20		216.85
			20	216.85
			20	216.85
06/03/2025	09:53:14.161	3		217.05
			3	217.05
			3	217.05
06/03/2025	09:52:55.734	230		216.95
			230	216.95
			230	216.95
06/03/2025	09:52:31.752	30		216.95
			30	216.95
			30	216.95
06/03/2025	09:52:24.040	12		217.10
			12	217.10
			11	217.10
			1	217.10
06/03/2025	09:52:18.077	5		216.95
			5	216.95
			5	216.95
06/03/2025	09:52:09.919	37		216.95
			37	216.95
			37	216.95
06/03/2025	09:51:55.519	7		216.95
			7	216.95
			7	216.95
06/03/2025	09:51:46.948	20		217.10
			20	217.10
			20	217.10
06/03/2025	09:51:41.296	1		217.10
			1	217.10
			1	217.10
06/03/2025	09:51:33.828	2		216.95
			2	216.95
			2	216.95
06/03/2025	09:51:05.584	7		217.10
			3	217.10
			4	217.10
			7	217.10
06/03/2025	09:50:29.031	10		216.90
			10	216.90
			10	216.90
06/03/2025	09:49:55.538	50		216.85
			50	216.85
			50	216.85
06/03/2025	09:49:41.752	60		216.85
			60	216.85
			60	216.85
06/03/2025	09:49:04.326	40		216.85
			40	216.85
			40	216.85
06/03/2025	09:48:52.670	112		216.85
			112	216.85
			112	216.85
06/03/2025	09:47:52.544	20		216.85
			20	216.85
			20	216.85
06/03/2025	09:47:31.371	5		216.85
			5	216.85
			5	216.85
06/03/2025	09:46:09.511	60		216.80
			60	216.80
			60	216.80
06/03/2025	09:46:04.796	29		216.80
			29	216.80
			29	216.80
06/03/2025	09:45:49.168	1		217.00
			1	217.00
			1	217.00
06/03/2025	09:45:45.160	10		217.05
			10	217.05
			10	217.05
06/03/2025	09:45:29.209	22		217.05
			22	217.05
			22	217.05
06/03/2025	09:45:21.334	70		217.10
			70	217.10
			70	217.10
06/03/2025	09:44:50.754	9		217.05
			9	217.05
			9	217.05
06/03/2025	09:44:42.464	2		216.80
			2	216.80
			2	216.80
06/03/2025	09:44:13.976	1		217.10
			1	217.10
			1	217.10
06/03/2025	09:44:04.592	15		216.80
			13	216.80
			15	216.80
			2	216.80
06/03/2025	09:43:56.219	35		216.95
			35	216.95
			35	216.95
06/03/2025	09:43:56.083	50		216.95
			50	216.95
			50	216.95
06/03/2025	09:43:54.907	81		217.00
			20	217.00
			50	217.00
			10	217.00
			1	217.00
			81	217.00
06/03/2025	09:43:31.103	385		217.05
			385	217.05
			85	217.05
			300	217.05
06/03/2025	09:43:30.725	124		217.05
			120	217.05
			124	217.05
			4	217.05
06/03/2025	09:42:55.806	2		217.05
			2	217.05
			2	217.05
06/03/2025	09:41:46.241	2		217.35
			2	217.35
			2	217.35
06/03/2025	09:41:24.224	2		217.45
			2	217.45
			2	217.45
06/03/2025	09:40:16.366	150		217.40
			150	217.40
			150	217.40
06/03/2025	09:40:06.941	300		217.45
			300	217.45
			300	217.45
06/03/2025	09:39:38.948	50		217.45
			50	217.45
			50	217.45
06/03/2025	09:39:03.086	20		217.30
			20	217.30
			20	217.30
06/03/2025	09:38:43.801	50		217.30
			50	217.30
			50	217.30
06/03/2025	09:38:15.175	100		217.45
			100	217.45
			100	217.45
06/03/2025	09:38:00.662	5		217.45
			5	217.45
			5	217.45
06/03/2025	09:37:25.335	2		217.45
			2	217.45
			2	217.45
06/03/2025	09:36:52.567	5		217.45
			5	217.45
			5	217.45
06/03/2025	09:36:41.872	33		217.45
			33	217.45
			33	217.45
06/03/2025	09:36:31.880	25		217.30
			25	217.30
			25	217.30
06/03/2025	09:36:11.393	1		217.45
			1	217.45
			1	217.45
06/03/2025	09:36:06.968	3		217.20
			3	217.20
			3	217.20
06/03/2025	09:35:54.779	1		217.40
			1	217.40
			1	217.40
06/03/2025	09:33:26.812	40		217.15
			40	217.15
			40	217.15
06/03/2025	09:32:37.460	10		217.15
			10	217.15
			10	217.15
06/03/2025	09:32:32.751	100		217.15
			100	217.15
			100	217.15
06/03/2025	09:31:33.912	22		217.15
			22	217.15
			22	217.15
06/03/2025	09:31:13.020	8		217.15
			8	217.15
			8	217.15
06/03/2025	09:30:58.400	7		217.25
			7	217.25
			7	217.25
06/03/2025	09:29:52.726	50		217.25
			50	217.25
			50	217.25
06/03/2025	09:29:50.400	22		217.15
			22	217.15
			22	217.15
06/03/2025	09:29:32.419	30		217.15
			30	217.15
			30	217.15
06/03/2025	09:28:20.916	1		217.30
			1	217.30
			1	217.30
06/03/2025	09:27:58.429	50		217.35
			50	217.35
			50	217.35
06/03/2025	09:27:13.621	1		217.25
			1	217.25
			1	217.25
06/03/2025	09:26:55.106	4		217.25
			4	217.25
			4	217.25
06/03/2025	09:26:36.243	220		217.30
			220	217.30
			220	217.30
06/03/2025	09:26:32.425	50		217.25
			50	217.25
			50	217.25
06/03/2025	09:25:38.306	300		217.45
			300	217.45
			300	217.45
06/03/2025	09:25:29.826	1		217.45
			1	217.45
			1	217.45
06/03/2025	09:24:32.934	20		217.50
			20	217.50
			20	217.50
06/03/2025	09:24:06.985	75		217.35
			75	217.35
			75	217.35
06/03/2025	09:24:03.659	10		217.65
			10	217.65
			10	217.65
06/03/2025	09:23:54.481	4		217.65
			4	217.65
			4	217.65
06/03/2025	09:23:39.800	100		217.50
			100	217.50
			100	217.50
06/03/2025	09:23:23.400	20		217.45
			20	217.45
			20	217.45
06/03/2025	09:20:49.592	4		217.50
			4	217.50
			4	217.50
06/03/2025	09:20:18.632	30		217.45
			30	217.45
			30	217.45
06/03/2025	09:19:53.420	18		217.80
			18	217.80
			18	217.80
06/03/2025	09:18:05.868	50		217.45
			50	217.45
			50	217.45
06/03/2025	09:18:05.793	4		217.75
			4	217.75
			4	217.75
06/03/2025	09:17:52.290	10		217.70
			10	217.70
			10	217.70
06/03/2025	09:17:47.185	25		217.70
			25	217.70
			25	217.70
06/03/2025	09:15:52.389	10		217.15
			10	217.15
			10	217.15
06/03/2025	09:15:15.909	3		217.15
			3	217.15
			3	217.15
06/03/2025	09:14:40.607	100		217.25
			100	217.25
			100	217.25
06/03/2025	09:14:29.839	20		217.15
			20	217.15
			20	217.15
06/03/2025	09:14:21.577	2		217.50
			2	217.50
			2	217.50
06/03/2025	09:13:51.414	300		217.15
			25	217.15
			300	217.15
			275	217.15
06/03/2025	09:13:38.617	1		217.50
			1	217.50
			1	217.50
06/03/2025	09:13:12.534	2		217.15
			2	217.15
			2	217.15
06/03/2025	09:13:01.486	70		217.25
			70	217.25
			70	217.25
06/03/2025	09:12:14.395	2		217.65
			2	217.65
			2	217.65
06/03/2025	09:11:58.553	15		217.20
			15	217.20
			15	217.20
06/03/2025	09:11:37.383	3		217.30
			3	217.30
			3	217.30
06/03/2025	09:11:09.447	1		217.75
			1	217.75
			1	217.75
06/03/2025	09:11:04.327	13		217.80
			13	217.80
			13	217.80
06/03/2025	09:09:25.881	1		217.90
			1	217.90
			1	217.90
06/03/2025	09:08:54.291	45		217.50
			45	217.50
			45	217.50
06/03/2025	09:07:50.984	200		217.50
			200	217.50
			200	217.50
06/03/2025	09:07:40.373	190		217.50
			190	217.50
			181	217.50
			9	217.50
06/03/2025	09:07:01.911	10		217.55
			10	217.55
			10	217.55
06/03/2025	09:06:57.224	10		217.55
			10	217.55
			10	217.55
06/03/2025	09:06:50.024	4		217.55
			4	217.55
			4	217.55
06/03/2025	09:06:48.312	18		217.55
			18	217.55
			18	217.55
06/03/2025	09:06:47.088	206		217.55
			70	217.55
			5	217.55
			28	217.55
			22	217.55
			5	217.55
			3	217.55
			78	217.55
			201	217.55
06/03/2025	09:02:26.637	148		217.50
			148	217.50
			148	217.50
06/03/2025	09:02:25.933	200		217.50
			200	217.50
			200	217.50
06/03/2025	09:02:24.288	169		217.45
			169	217.45
			169	217.45
06/03/2025	09:02:16.541	1		217.50
			1	217.50
			1	217.50
06/03/2025	09:02:09.598	20		217.15
			20	217.15
			20	217.15
06/03/2025	09:02:07.409	100		217.15
			100	217.15
			100	217.15
06/03/2025	09:02:01.074	2		217.45
			2	217.45
			2	217.45
06/03/2025	09:01:59.581	20		217.15
			20	217.15
			20	217.15
06/03/2025	09:01:51.697	1		217.15
			1	217.15
			1	217.15
06/03/2025	09:01:33.276	300		217.50
			300	217.50
			300	217.50
06/03/2025	09:01:22.597	25		217.15
			25	217.15
			25	217.15
06/03/2025	09:01:14.435	1		217.55
			1	217.55
			1	217.55
06/03/2025	09:01:03.427	1		217.50
			1	217.50
			1	217.50
06/03/2025	09:00:28.740	10		217.50
			10	217.50
			10	217.50
06/03/2025	08:59:53.902	4		217.20
			4	217.20
			4	217.20
06/03/2025	08:59:51.354	100		217.25
			100	217.25
			100	217.25
06/03/2025	08:59:50.307	100		217.25
			50	217.25
			100	217.25
			50	217.25
06/03/2025	08:59:49.935	18		217.25
			18	217.25
			18	217.25
06/03/2025	08:59:38.116	200		217.70
			200	217.70
			200	217.70
06/03/2025	08:59:26.341	4		217.70
			4	217.70
			4	217.70
06/03/2025	08:59:16.752	5		217.55
			5	217.55
			5	217.55
06/03/2025	08:57:12.631	1		217.50
			1	217.50
			1	217.50
06/03/2025	08:57:11.825	2		217.55
			2	217.55
			2	217.55
06/03/2025	08:57:01.893	169		217.55
			169	217.55
			169	217.55
06/03/2025	08:57:00.262	85		217.55
			85	217.55
			85	217.55
06/03/2025	08:56:59.459	200		217.55
			200	217.55
			200	217.55
06/03/2025	08:56:34.244	1		217.60
			1	217.60
			1	217.60
06/03/2025	08:56:31.829	38		217.55
			38	217.55
			38	217.55
06/03/2025	08:56:19.274	2		217.55
			2	217.55
			2	217.55
06/03/2025	08:56:17.340	6		217.35
			6	217.35
			6	217.35
06/03/2025	08:55:34.169	2		217.65
			2	217.65
			2	217.65
06/03/2025	08:55:15.821	300		217.35
			185	217.35
			115	217.35
			300	217.35
06/03/2025	08:55:09.555	300		217.40
			300	217.40
			300	217.40
06/03/2025	08:55:09.475	300		217.40
			300	217.40
			300	217.40
06/03/2025	08:54:55.147	200		217.65
			200	217.65
			200	217.65
06/03/2025	08:54:48.540	14		217.70
			14	217.70
			14	217.70
06/03/2025	08:54:11.309	19		217.40
			19	217.40
			19	217.40
06/03/2025	08:53:50.228	15		217.65
			15	217.65
			15	217.65
06/03/2025	08:53:25.412	2		217.45
			2	217.45
			2	217.45
06/03/2025	08:52:12.372	30		217.05
			30	217.05
			30	217.05
06/03/2025	08:51:06.640	240		217.15
			240	217.15
			240	217.15
06/03/2025	08:50:24.280	53		217.20
			53	217.20
			53	217.20
06/03/2025	08:49:55.159	14		217.20
			14	217.20
			14	217.20
06/03/2025	08:49:36.931	1		217.65
			1	217.65
			1	217.65
06/03/2025	08:49:10.972	1		217.25
			1	217.25
			1	217.25
06/03/2025	08:48:36.952	3		217.25
			3	217.25
			3	217.25
06/03/2025	08:48:19.226	250		217.25
			250	217.25
			250	217.25
06/03/2025	08:48:05.647	1		217.65
			1	217.65
			1	217.65
06/03/2025	08:47:24.723	10		217.65
			10	217.65
			10	217.65
06/03/2025	08:46:01.226	1		217.65
			1	217.65
			1	217.65
06/03/2025	08:44:03.762	5		217.60
			5	217.60
			5	217.60
06/03/2025	08:43:21.519	300		217.65
			300	217.65
			300	217.65
06/03/2025	08:42:44.958	10		217.75
			10	217.75
			10	217.75
06/03/2025	08:42:43.573	150		217.35
			150	217.35
			150	217.35
06/03/2025	08:42:30.427	5		217.80
			5	217.80
			5	217.80
06/03/2025	08:42:19.160	5		217.80
			5	217.80
			5	217.80
06/03/2025	08:41:54.403	1		217.40
			1	217.40
			1	217.40
06/03/2025	08:41:27.474	20		217.90
			20	217.90
			20	217.90
06/03/2025	08:41:16.719	200		217.90
			200	217.90
			200	217.90
06/03/2025	08:40:15.955	20		218.00
			20	218.00
			20	218.00

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: 6.80 / Ask: 6.90
Volume: 3 988 642
-17.12%

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2025 @ 11:10:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice