Tradegate Exchange

Apple Inc.

656

586

217.00

Date	Time	Volume	Order Volume	Price
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
06/03/2025	12:36:39.155	231		216.90
			231	216.90
			231	216.90
06/03/2025	12:36:33.952	89		216.90
			89	216.90
			89	216.90
06/03/2025	12:35:58.114	4		216.80
			4	216.80
			4	216.80
06/03/2025	12:35:51.845	10		216.95
			10	216.95
			10	216.95
06/03/2025	12:35:44.020	339		216.95
			339	216.95
			339	216.95
06/03/2025	12:35:12.229	9		216.85
			9	216.85
			9	216.85
06/03/2025	12:34:55.789	5		216.95
			5	216.95
			5	216.95
06/03/2025	12:34:49.153	500		216.90
			500	216.90
			500	216.90
06/03/2025	12:33:07.729	45		217.15
			45	217.15
			45	217.15
06/03/2025	12:32:57.963	1		217.25
			1	217.25
			1	217.25
06/03/2025	12:32:53.843	13		217.25
			13	217.25
			13	217.25
06/03/2025	12:32:03.300	50		217.15
			50	217.15
			50	217.15
06/03/2025	12:31:16.197	25		217.35
			25	217.35
			25	217.35
06/03/2025	12:30:14.362	5		217.30
			5	217.30
			5	217.30
06/03/2025	12:29:37.543	2		217.45
			2	217.45
			2	217.45
06/03/2025	12:29:16.504	10		217.45
			10	217.45
			10	217.45
06/03/2025	12:27:27.353	7		217.30
			7	217.30
			7	217.30
06/03/2025	12:26:22.597	3		217.40
			3	217.40
			3	217.40
06/03/2025	12:26:01.224	45		217.30
			45	217.30
			25	217.30
			20	217.30
06/03/2025	12:25:51.017	1		217.45
			1	217.45
			1	217.45
06/03/2025	12:25:18.697	50		217.45
			50	217.45
			50	217.45
06/03/2025	12:23:06.376	208		217.25
			208	217.25
			208	217.25
06/03/2025	12:22:37.087	1		217.35
			1	217.35
			1	217.35
06/03/2025	12:22:27.320	1		217.15
			1	217.15
			1	217.15
06/03/2025	12:22:04.771	4		217.35
			4	217.35
			4	217.35
06/03/2025	12:21:51.982	32		217.15
			32	217.15
			32	217.15
06/03/2025	12:21:41.729	23		217.15
			23	217.15
			23	217.15
06/03/2025	12:20:39.864	500		217.25
			500	217.25
			500	217.25
06/03/2025	12:20:31.558	20		217.10
			20	217.10
			20	217.10
06/03/2025	12:20:26.213	100		217.10
			100	217.10
			100	217.10
06/03/2025	12:19:29.477	300		217.10
			300	217.10
			300	217.10
06/03/2025	12:18:43.034	30		217.10
			30	217.10
			30	217.10
06/03/2025	12:18:17.181	26		217.10
			26	217.10
			26	217.10
06/03/2025	12:18:07.793	3		217.10
			3	217.10
			3	217.10
06/03/2025	12:18:00.144	1		217.25
			1	217.25
			1	217.25
06/03/2025	12:17:46.760	1		217.25
			1	217.25
			1	217.25
06/03/2025	12:17:13.309	12		217.05
			12	217.05
			12	217.05
06/03/2025	12:17:10.928	15		217.05
			15	217.05
			15	217.05
06/03/2025	12:17:06.564	1		217.05
			1	217.05
			1	217.05
06/03/2025	12:16:16.863	15		216.95
			15	216.95
			15	216.95
06/03/2025	12:16:12.570	1		217.10
			1	217.10
			1	217.10
06/03/2025	12:14:11.575	50		217.00
			50	217.00
			50	217.00
06/03/2025	12:13:26.444	18		217.00
			18	217.00
			18	217.00
06/03/2025	12:12:59.409	1		217.05
			1	217.05
			1	217.05
06/03/2025	12:12:46.428	26		216.95
			26	216.95
			26	216.95
06/03/2025	12:12:37.588	1		217.10
			1	217.10
			1	217.10
06/03/2025	12:12:33.806	10		217.10
			10	217.10
			10	217.10
06/03/2025	12:12:30.084	1		216.95
			1	216.95
			1	216.95
06/03/2025	12:12:02.798	65		217.15
			65	217.15
			65	217.15
06/03/2025	12:10:23.371	100		217.00
			100	217.00
			100	217.00
06/03/2025	12:10:21.540	150		217.00
			150	217.00
			150	217.00
06/03/2025	12:09:20.970	10		216.90
			10	216.90
			10	216.90
06/03/2025	12:08:45.430	10		216.95
			10	216.95
			10	216.95
06/03/2025	12:08:24.796	3		216.95
			3	216.95
			3	216.95
06/03/2025	12:08:07.005	3		216.95
			3	216.95
			3	216.95
06/03/2025	12:08:03.381	1		217.10
			1	217.10
			1	217.10
06/03/2025	12:07:36.971	12		216.95
			12	216.95
			12	216.95
06/03/2025	12:06:34.849	14		217.10
			14	217.10
			14	217.10
06/03/2025	12:05:45.234	2		217.05
			2	217.05
			2	217.05
06/03/2025	12:05:37.533	7		217.05
			7	217.05
			7	217.05
06/03/2025	12:04:51.691	1		217.25
			1	217.25
			1	217.25
06/03/2025	12:04:37.949	1		217.20
			1	217.20
			1	217.20
06/03/2025	12:04:33.424	400		217.00
			400	217.00
			400	217.00
06/03/2025	12:04:07.643	1		217.10
			1	217.10
			1	217.10
06/03/2025	12:03:31.236	20		216.90
			20	216.90
			20	216.90
06/03/2025	12:03:12.779	88		217.05
			88	217.05
			88	217.05
06/03/2025	12:02:38.394	1		216.90
			1	216.90
			1	216.90
06/03/2025	12:02:04.546	88		216.90
			88	216.90
			88	216.90
06/03/2025	12:00:30.082	100		217.15
			100	217.15
			100	217.15
06/03/2025	11:58:43.321	20		217.20
			20	217.20
			20	217.20
06/03/2025	11:57:29.462	30		217.25
			30	217.25
			30	217.25
06/03/2025	11:57:00.119	200		217.05
			200	217.05
			200	217.05
06/03/2025	11:55:03.925	20		217.15
			20	217.15
			20	217.15
06/03/2025	11:53:23.962	10		216.95
			10	216.95
			10	216.95
06/03/2025	11:53:08.458	1		217.10
			1	217.10
			1	217.10
06/03/2025	11:52:21.205	10		217.10
			10	217.10
			10	217.10
06/03/2025	11:52:09.880	10		216.95
			10	216.95
			10	216.95
06/03/2025	11:51:21.097	100		216.95
			100	216.95
			100	216.95
06/03/2025	11:49:49.281	100		216.95
			100	216.95
			100	216.95
06/03/2025	11:49:17.166	1		217.00
			1	217.00
			1	217.00
06/03/2025	11:48:29.160	1		217.15
			1	217.15
			1	217.15
06/03/2025	11:48:21.675	25		216.90
			25	216.90
			25	216.90
06/03/2025	11:47:57.942	1		217.10
			1	217.10
			1	217.10
06/03/2025	11:47:39.731	8		216.90
			8	216.90
			8	216.90
06/03/2025	11:47:07.183	1		217.15
			1	217.15
			1	217.15
06/03/2025	11:46:43.918	1		216.90
			1	216.90
			1	216.90
06/03/2025	11:43:09.165	3		217.05
			3	217.05
			3	217.05
06/03/2025	11:42:51.858	4		217.10
			4	217.10
			4	217.10
06/03/2025	11:41:42.866	1		216.95
			1	216.95
			1	216.95
06/03/2025	11:41:42.382	8		216.95
			8	216.95
			8	216.95
06/03/2025	11:39:55.317	5		216.80
			5	216.80
			5	216.80
06/03/2025	11:39:05.250	50		216.95
			50	216.95
			50	216.95
06/03/2025	11:38:58.181	1		216.95
			1	216.95
			1	216.95
06/03/2025	11:38:14.592	16		217.00
			16	217.00
			16	217.00
06/03/2025	11:38:04.871	15		217.20
			15	217.20
			15	217.20
06/03/2025	11:37:55.695	20		217.00
			20	217.00
			20	217.00
06/03/2025	11:37:17.712	3		217.00
			3	217.00
			3	217.00
06/03/2025	11:36:03.683	1		217.15
			1	217.15
			1	217.15
06/03/2025	11:35:27.613	2		217.25
			2	217.25
			2	217.25
06/03/2025	11:35:16.544	16		217.20
			16	217.20
			16	217.20
06/03/2025	11:34:41.375	1		217.45
			1	217.45
			1	217.45
06/03/2025	11:34:37.537	1		217.45
			1	217.45
			1	217.45
06/03/2025	11:34:33.285	8		217.30
			8	217.30
			8	217.30
06/03/2025	11:34:19.786	1		217.30
			1	217.30
			1	217.30
06/03/2025	11:33:37.299	1		217.40
			1	217.40
			1	217.40
06/03/2025	11:33:18.114	8		217.45
			8	217.45
			8	217.45
06/03/2025	11:33:16.797	65		217.30
			65	217.30
			65	217.30
06/03/2025	11:33:15.609	1		217.30
			1	217.30
			1	217.30
06/03/2025	11:32:54.826	7		217.30
			7	217.30
			7	217.30
06/03/2025	11:32:40.515	79		217.30
			79	217.30
			79	217.30
06/03/2025	11:31:27.672	20		217.35
			20	217.35
			20	217.35
06/03/2025	11:30:02.819	17		217.45
			17	217.45
			17	217.45
06/03/2025	11:29:23.608	170		217.45
			170	217.45
			170	217.45
06/03/2025	11:27:59.363	6		217.45
			6	217.45
			6	217.45
06/03/2025	11:27:42.000	2		217.65
			2	217.65
			2	217.65
06/03/2025	11:25:45.189	2		217.45
			2	217.45
			2	217.45
06/03/2025	11:25:43.948	5		217.45
			5	217.45
			5	217.45
06/03/2025	11:25:35.321	20		217.35
			20	217.35
			20	217.35
06/03/2025	11:25:16.083	1		217.45
			1	217.45
			1	217.45
06/03/2025	11:24:26.892	25		217.45
			25	217.45
			25	217.45
06/03/2025	11:24:01.450	15		217.45
			15	217.45
			15	217.45
06/03/2025	11:23:59.277	113		217.45
			113	217.45
			113	217.45
06/03/2025	11:23:39.027	122		217.70
			122	217.70
			122	217.70
06/03/2025	11:23:37.206	1		217.70
			1	217.70
			1	217.70
06/03/2025	11:23:17.546	1		217.45
			1	217.45
			1	217.45
06/03/2025	11:23:10.174	10		217.65
			10	217.65
			10	217.65
06/03/2025	11:21:56.062	254		217.50
			254	217.50
			39	217.50
			90	217.50
			75	217.50
			50	217.50
06/03/2025	11:21:03.134	10		217.40
			10	217.40
			10	217.40
06/03/2025	11:20:39.682	10		217.40
			10	217.40
			10	217.40
06/03/2025	11:18:27.398	122		217.35
			122	217.35
			122	217.35
06/03/2025	11:17:32.117	2		217.20
			2	217.20
			2	217.20
06/03/2025	11:17:05.196	125		217.25
			125	217.25
			125	217.25
06/03/2025	11:16:31.199	3		217.45
			3	217.45
			3	217.45
06/03/2025	11:16:12.384	40		217.25
			40	217.25
			40	217.25
06/03/2025	11:15:18.420	81		217.20
			81	217.20
			81	217.20
06/03/2025	11:15:17.883	1		217.20
			1	217.20
			1	217.20
06/03/2025	11:15:12.200	21		217.40
			21	217.40
			21	217.40
06/03/2025	11:14:43.644	3		217.25
			3	217.25
			3	217.25
06/03/2025	11:13:29.108	30		217.20
			30	217.20
			30	217.20
06/03/2025	11:13:07.439	38		217.20
			38	217.20
			38	217.20
06/03/2025	11:12:17.982	1		217.30
			1	217.30
			1	217.30
06/03/2025	11:12:08.005	1		217.30
			1	217.30
			1	217.30
06/03/2025	11:11:38.909	1		217.10
			1	217.10
			1	217.10
06/03/2025	11:11:38.214	3		217.10
			3	217.10
			3	217.10
06/03/2025	11:11:23.722	24		217.05
			24	217.05
			24	217.05
06/03/2025	11:10:53.329	500		217.25
			500	217.25
			500	217.25
06/03/2025	11:10:44.557	20		217.25
			20	217.25
			20	217.25
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

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: 5.92 / Ask: 0.00
Volume: 4 670 341
-26.87%

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2025 @ 12:52:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice