Tradegate Exchange

Apple Inc.

631

476

216.95

Date	Time	Volume	Order Volume	Price
10/03/2025	11:25:48.175	46		216.95
			46	216.95
			46	216.95
10/03/2025	11:24:57.736	32		216.90
			12	216.90
			20	216.90
			32	216.90
10/03/2025	11:24:46.873	489		216.90
			280	216.90
			489	216.90
			159	216.90
			50	216.90
10/03/2025	11:24:46.766	138		217.00
			138	217.00
			15	217.00
			20	217.00
			3	217.00
			100	217.00
10/03/2025	11:24:33.538	5		217.10
			5	217.10
			5	217.10
10/03/2025	11:20:47.047	30		217.25
			30	217.25
			30	217.25
10/03/2025	11:20:01.426	13		217.25
			13	217.25
			13	217.25
10/03/2025	11:19:58.678	45		217.25
			45	217.25
			45	217.25
10/03/2025	11:19:58.026	14		217.25
			14	217.25
			14	217.25
10/03/2025	11:19:27.530	5		217.25
			5	217.25
			5	217.25
10/03/2025	11:19:09.429	9		217.10
			9	217.10
			9	217.10
10/03/2025	11:18:42.560	50		217.10
			50	217.10
			50	217.10
10/03/2025	11:18:42.173	45		217.10
			45	217.10
			45	217.10
10/03/2025	11:18:40.036	15		217.10
			15	217.10
			15	217.10
10/03/2025	11:18:09.794	50		217.10
			50	217.10
			50	217.10
10/03/2025	11:17:32.501	5		217.15
			5	217.15
			5	217.15
10/03/2025	11:17:03.485	64		217.05
			64	217.05
			64	217.05
10/03/2025	11:17:03.266	35		217.15
			35	217.15
			35	217.15
10/03/2025	11:16:38.556	5		217.05
			5	217.05
			5	217.05
10/03/2025	11:15:19.447	1		217.15
			1	217.15
			1	217.15
10/03/2025	11:15:04.601	5		217.05
			5	217.05
			5	217.05
10/03/2025	11:14:25.910	1		217.05
			1	217.05
			1	217.05
10/03/2025	11:14:15.360	12		217.05
			12	217.05
			12	217.05
10/03/2025	11:14:07.438	5		217.05
			5	217.05
			5	217.05
10/03/2025	11:14:05.570	6		217.05
			6	217.05
			6	217.05
10/03/2025	11:13:43.568	1		217.20
			1	217.20
			1	217.20
10/03/2025	11:12:12.608	40		217.05
			40	217.05
			40	217.05
10/03/2025	11:12:07.365	10		217.10
			10	217.10
			10	217.10
10/03/2025	11:12:04.441	2		217.10
			2	217.10
			2	217.10
10/03/2025	11:11:46.844	1		217.25
			1	217.25
			1	217.25
10/03/2025	11:11:31.303	6		217.15
			6	217.15
			6	217.15
10/03/2025	11:11:31.203	4		217.15
			4	217.15
			4	217.15
10/03/2025	11:11:30.893	4		217.15
			4	217.15
			4	217.15
10/03/2025	11:11:12.216	8		217.15
			8	217.15
			8	217.15
10/03/2025	11:11:09.980	78		217.15
			78	217.15
			78	217.15
10/03/2025	11:10:56.136	10		217.05
			10	217.05
			10	217.05
10/03/2025	11:10:45.402	14		217.25
			14	217.25
			14	217.25
10/03/2025	11:10:37.154	1		217.25
			1	217.25
			1	217.25
10/03/2025	11:09:37.947	1		217.05
			1	217.05
			1	217.05
10/03/2025	11:08:53.937	23		217.15
			23	217.15
			23	217.15
10/03/2025	11:08:25.223	2		217.05
			2	217.05
			2	217.05
10/03/2025	11:07:44.007	7		217.10
			7	217.10
			7	217.10
10/03/2025	11:07:38.514	1		217.25
			1	217.25
			1	217.25
10/03/2025	11:07:25.390	1		217.10
			1	217.10
			1	217.10
10/03/2025	11:07:24.015	6		217.10
			6	217.10
			3	217.10
			3	217.10
10/03/2025	11:06:56.010	2		217.25
			2	217.25
			2	217.25
10/03/2025	11:06:00.993	25		217.50
			25	217.50
			25	217.50
10/03/2025	11:05:39.930	10		217.55
			10	217.55
			10	217.55
10/03/2025	11:05:23.409	1		217.55
			1	217.55
			1	217.55
10/03/2025	11:04:11.385	1		217.70
			1	217.70
			1	217.70
10/03/2025	11:03:38.566	20		217.70
			20	217.70
			20	217.70
10/03/2025	11:02:40.189	10		217.55
			10	217.55
			10	217.55
10/03/2025	11:02:10.158	250		217.55
			250	217.55
			250	217.55
10/03/2025	11:01:40.501	12		217.55
			12	217.55
			12	217.55
10/03/2025	11:01:19.526	30		217.55
			30	217.55
			30	217.55
10/03/2025	11:00:45.600	2		217.55
			2	217.55
			2	217.55
10/03/2025	10:59:42.878	1		217.55
			1	217.55
			1	217.55
10/03/2025	10:59:21.558	7		217.55
			7	217.55
			7	217.55
10/03/2025	10:58:53.865	1		217.55
			1	217.55
			1	217.55
10/03/2025	10:58:35.747	28		217.45
			28	217.45
			28	217.45
10/03/2025	10:58:25.134	1		217.45
			1	217.45
			1	217.45
10/03/2025	10:58:08.542	75		217.40
			75	217.40
			75	217.40
10/03/2025	10:58:04.939	91		217.55
			91	217.55
			91	217.55
10/03/2025	10:56:54.149	49		217.40
			49	217.40
			49	217.40
10/03/2025	10:56:31.459	45		217.55
			45	217.55
			45	217.55
10/03/2025	10:54:32.573	12		217.30
			12	217.30
			12	217.30
10/03/2025	10:54:19.482	200		217.50
			200	217.50
			200	217.50
10/03/2025	10:53:47.999	2		217.55
			2	217.55
			2	217.55
10/03/2025	10:53:30.013	100		217.55
			100	217.55
			100	217.55
10/03/2025	10:53:16.265	9		217.55
			9	217.55
			9	217.55
10/03/2025	10:52:32.626	4		217.60
			4	217.60
			4	217.60
10/03/2025	10:51:45.909	5		217.60
			5	217.60
			5	217.60
10/03/2025	10:50:35.585	5		217.65
			5	217.65
			5	217.65
10/03/2025	10:50:35.475	13		217.65
			13	217.65
			13	217.65
10/03/2025	10:49:45.002	10		217.55
			10	217.55
			10	217.55
10/03/2025	10:48:59.417	1		217.75
			1	217.75
			1	217.75
10/03/2025	10:48:24.178	10		217.65
			10	217.65
			10	217.65
10/03/2025	10:46:59.550	3		217.60
			3	217.60
			3	217.60
10/03/2025	10:46:44.624	19		217.75
			19	217.75
			19	217.75
10/03/2025	10:46:06.297	3		217.70
			3	217.70
			3	217.70
10/03/2025	10:44:56.383	262		217.70
			262	217.70
			262	217.70
10/03/2025	10:44:39.075	10		217.80
			10	217.80
			10	217.80
10/03/2025	10:43:28.585	2		217.80
			2	217.80
			2	217.80
10/03/2025	10:43:20.002	92		217.70
			92	217.70
			92	217.70
10/03/2025	10:43:17.603	25		217.80
			25	217.80
			25	217.80
10/03/2025	10:42:59.823	10		217.65
			10	217.65
			10	217.65
10/03/2025	10:42:39.642	8		217.70
			8	217.70
			8	217.70
10/03/2025	10:42:20.047	2		217.80
			2	217.80
			2	217.80
10/03/2025	10:42:17.983	200		217.65
			200	217.65
			200	217.65
10/03/2025	10:41:37.778	29		217.85
			29	217.85
			29	217.85
10/03/2025	10:41:25.971	29		217.70
			29	217.70
			29	217.70
10/03/2025	10:41:01.610	25		217.95
			25	217.95
			25	217.95
10/03/2025	10:40:33.915	20		217.80
			20	217.80
			20	217.80
10/03/2025	10:40:16.858	1		217.80
			1	217.80
			1	217.80
10/03/2025	10:40:15.744	60		217.85
			60	217.85
			60	217.85
10/03/2025	10:39:50.386	5		217.70
			5	217.70
			5	217.70
10/03/2025	10:39:49.433	25		217.70
			25	217.70
			25	217.70
10/03/2025	10:39:34.906	4		217.70
			4	217.70
			4	217.70
10/03/2025	10:39:25.618	6		217.85
			6	217.85
			6	217.85
10/03/2025	10:38:47.047	78		217.70
			78	217.70
			78	217.70
10/03/2025	10:38:43.733	16		217.70
			16	217.70
			16	217.70
10/03/2025	10:38:39.694	23		217.85
			23	217.85
			23	217.85
10/03/2025	10:38:31.001	17		217.90
			17	217.90
			17	217.90
10/03/2025	10:37:26.877	80		217.85
			80	217.85
			80	217.85
10/03/2025	10:36:52.550	5		217.95
			5	217.95
			5	217.95
10/03/2025	10:36:42.485	100		217.95
			100	217.95
			100	217.95
10/03/2025	10:36:14.704	2		217.80
			2	217.80
			2	217.80
10/03/2025	10:35:51.543	10		217.80
			10	217.80
			10	217.80
10/03/2025	10:35:43.386	5		217.95
			5	217.95
			5	217.95
10/03/2025	10:35:12.863	1		217.75
			1	217.75
			1	217.75
10/03/2025	10:34:52.965	4		217.80
			4	217.80
			4	217.80
10/03/2025	10:34:21.016	4		217.85
			4	217.85
			4	217.85
10/03/2025	10:33:03.257	50		217.60
			50	217.60
			50	217.60
10/03/2025	10:32:23.643	45		217.70
			45	217.70
			45	217.70
10/03/2025	10:31:22.414	8		217.70
			8	217.70
			8	217.70
10/03/2025	10:31:20.752	21		217.70
			21	217.70
			21	217.70
10/03/2025	10:31:15.710	20		217.60
			20	217.60
			20	217.60
10/03/2025	10:30:30.340	117		217.65
			117	217.65
			117	217.65
10/03/2025	10:30:19.561	9		217.75
			9	217.75
			9	217.75
10/03/2025	10:28:32.210	100		217.60
			100	217.60
			100	217.60
10/03/2025	10:28:31.528	10		217.60
			10	217.60
			10	217.60
10/03/2025	10:28:22.684	13		217.60
			13	217.60
			13	217.60
10/03/2025	10:27:51.078	200		217.75
			200	217.75
			200	217.75
10/03/2025	10:27:36.346	25		217.75
			25	217.75
			25	217.75
10/03/2025	10:27:13.228	5		217.65
			5	217.65
			5	217.65
10/03/2025	10:27:10.439	4		217.60
			4	217.60
			4	217.60
10/03/2025	10:26:46.703	45		217.60
			45	217.60
			45	217.60
10/03/2025	10:24:38.407	1		217.80
			1	217.80
			1	217.80
10/03/2025	10:24:28.498	500		217.75
			500	217.75
			500	217.75
10/03/2025	10:24:03.644	23		217.75
			23	217.75
			23	217.75
10/03/2025	10:23:55.775	55		217.70
			55	217.70
			55	217.70
10/03/2025	10:22:50.127	5		217.50
			5	217.50
			5	217.50
10/03/2025	10:22:32.187	20		217.70
			20	217.70
			20	217.70
10/03/2025	10:22:23.853	22		217.75
			22	217.75
			22	217.75
10/03/2025	10:22:15.067	5		217.80
			5	217.80
			5	217.80
10/03/2025	10:21:35.242	50		217.85
			50	217.85
			50	217.85
10/03/2025	10:20:50.349	24		217.85
			24	217.85
			24	217.85
10/03/2025	10:20:43.276	1		217.95
			1	217.95
			1	217.95
10/03/2025	10:20:33.915	25		217.90
			25	217.90
			25	217.90
10/03/2025	10:18:30.310	10		217.80
			10	217.80
			10	217.80
10/03/2025	10:18:24.955	10		217.85
			10	217.85
			10	217.85
10/03/2025	10:18:18.562	1		217.80
			1	217.80
			1	217.80
10/03/2025	10:17:53.667	500		217.90
			500	217.90
			500	217.90
10/03/2025	10:17:39.380	40		217.75
			40	217.75
			40	217.75
10/03/2025	10:17:23.186	113		217.85
			113	217.85
			113	217.85
10/03/2025	10:16:48.368	30		217.95
			30	217.95
			30	217.95
10/03/2025	10:16:29.522	6		217.95
			6	217.95
			6	217.95
10/03/2025	10:16:00.467	3		217.90
			3	217.90
			3	217.90
10/03/2025	10:15:46.378	1		218.10
			1	218.10
			1	218.10
10/03/2025	10:15:33.761	1		217.95
			1	217.95
			1	217.95
10/03/2025	10:15:11.258	15		217.80
			15	217.80
			15	217.80
10/03/2025	10:14:37.993	466		217.80
			15	217.80
			444	217.80
			7	217.80
			466	217.80
10/03/2025	10:14:37.883	159		218.00
			5	218.00
			20	218.00
			25	218.00
			159	218.00
			9	218.00
			100	218.00
10/03/2025	10:14:26.830	94		218.05
			94	218.05
			94	218.05
10/03/2025	10:14:26.255	15		218.05
			15	218.05
			15	218.05
10/03/2025	10:14:19.475	14		218.05
			14	218.05
			14	218.05
10/03/2025	10:12:18.126	12		218.15
			12	218.15
			12	218.15
10/03/2025	10:12:04.149	90		218.15
			90	218.15
			90	218.15
10/03/2025	10:11:52.071	5		218.20
			5	218.20
			5	218.20
10/03/2025	10:11:26.547	16		218.20
			16	218.20
			16	218.20
10/03/2025	10:10:51.808	10		218.40
			10	218.40
			10	218.40
10/03/2025	10:10:36.469	2		218.25
			2	218.25
			2	218.25
10/03/2025	10:10:22.249	1		218.45
			1	218.45
			1	218.45
10/03/2025	10:10:16.120	100		218.20
			100	218.20
			100	218.20
10/03/2025	10:10:14.272	5		218.40
			5	218.40
			5	218.40
10/03/2025	10:10:04.467	13		218.25
			13	218.25
			13	218.25
10/03/2025	10:08:56.325	29		218.35
			29	218.35
			29	218.35
10/03/2025	10:08:08.929	1		218.25
			1	218.25
			1	218.25
10/03/2025	10:07:37.186	100		218.15
			100	218.15
			100	218.15
10/03/2025	10:07:21.401	15		218.15
			15	218.15
			15	218.15
10/03/2025	10:06:59.018	46		218.05
			46	218.05
			46	218.05
10/03/2025	10:06:58.766	1		218.15
			1	218.15
			1	218.15
10/03/2025	10:06:39.452	1		218.20
			1	218.20
			1	218.20
10/03/2025	10:06:35.997	10		218.05
			10	218.05
			10	218.05
10/03/2025	10:06:18.643	2		218.20
			2	218.20
			2	218.20
10/03/2025	10:06:18.553	27		218.05
			27	218.05
			27	218.05
10/03/2025	10:06:07.208	331		218.10
			331	218.10
			326	218.10
			5	218.10
10/03/2025	10:06:02.868	500		218.10
			500	218.10
			500	218.10
10/03/2025	10:05:37.826	27		218.10
			27	218.10
			27	218.10
10/03/2025	10:05:24.308	2		218.10
			2	218.10
			2	218.10
10/03/2025	10:04:11.578	11		218.15
			11	218.15
			11	218.15
10/03/2025	10:04:07.484	3		218.25
			3	218.25
			3	218.25
10/03/2025	10:03:47.261	30		218.15
			30	218.15
			30	218.15
10/03/2025	10:03:26.561	6		218.25
			6	218.25
			6	218.25
10/03/2025	10:03:14.875	40		218.30
			40	218.30
			40	218.30
10/03/2025	10:03:07.985	70		218.15
			70	218.15
			70	218.15
10/03/2025	10:02:37.449	165		218.15
			165	218.15
			165	218.15
10/03/2025	10:02:32.289	60		218.30
			60	218.30
			60	218.30
10/03/2025	10:02:18.950	5		218.35
			5	218.35
			5	218.35
10/03/2025	10:01:56.520	20		218.25
			20	218.25
			20	218.25
10/03/2025	10:01:45.065	15		218.15
			15	218.15
			15	218.15
10/03/2025	10:01:38.649	1		218.40
			1	218.40
			1	218.40
10/03/2025	10:01:30.607	25		218.15
			25	218.15
			25	218.15
10/03/2025	10:00:55.784	3		218.35
			3	218.35
			3	218.35
10/03/2025	10:00:36.817	7		218.50
			7	218.50
			7	218.50
10/03/2025	10:00:10.656	100		218.40
			100	218.40
			100	218.40
10/03/2025	09:59:44.177	30		218.35
			30	218.35
			30	218.35
10/03/2025	09:59:32.852	6		218.35
			6	218.35
			6	218.35
10/03/2025	09:58:40.241	50		218.50
			30	218.50
			50	218.50
			20	218.50
10/03/2025	09:58:23.297	7		218.35
			7	218.35
			7	218.35
10/03/2025	09:57:30.075	1		218.45
			1	218.45
			1	218.45
10/03/2025	09:57:26.154	20		218.35
			20	218.35
			20	218.35
10/03/2025	09:57:15.690	1		218.35
			1	218.35
			1	218.35
10/03/2025	09:56:57.075	15		218.40
			15	218.40
			15	218.40
10/03/2025	09:55:45.959	225		218.40
			225	218.40
			225	218.40
10/03/2025	09:54:30.983	65		218.55
			65	218.55
			65	218.55
10/03/2025	09:54:29.295	16		218.55
			16	218.55
			16	218.55
10/03/2025	09:53:27.914	60		218.45
			60	218.45
			60	218.45
10/03/2025	09:53:15.113	4		218.45
			4	218.45
			4	218.45
10/03/2025	09:53:07.581	1		218.60
			1	218.60
			1	218.60
10/03/2025	09:52:35.552	175		218.60
			175	218.60
			175	218.60
10/03/2025	09:52:25.472	1		218.60
			1	218.60
			1	218.60
10/03/2025	09:52:05.999	10		218.75
			10	218.75
			10	218.75
10/03/2025	09:51:35.155	100		218.65
			100	218.65
			100	218.65
10/03/2025	09:51:29.392	60		218.60
			60	218.60
			60	218.60
10/03/2025	09:50:46.709	1		218.60
			1	218.60
			1	218.60
10/03/2025	09:50:34.783	10		218.55
			10	218.55
			10	218.55
10/03/2025	09:50:32.403	50		218.55
			50	218.55
			50	218.55
10/03/2025	09:50:32.005	12		218.55
			12	218.55
			12	218.55
10/03/2025	09:50:31.000	22		218.55
			22	218.55
			22	218.55
10/03/2025	09:50:23.131	2		218.55
			2	218.55
			2	218.55
10/03/2025	09:49:40.661	60		218.65
			60	218.65
			60	218.65
10/03/2025	09:49:30.270	1		218.85
			1	218.85
			1	218.85
10/03/2025	09:49:00.935	30		218.70
			30	218.70
			30	218.70
10/03/2025	09:49:00.385	8		218.70
			8	218.70
			8	218.70
10/03/2025	09:48:59.616	16		218.75
			16	218.75
			16	218.75
10/03/2025	09:47:46.172	25		218.55
			25	218.55
			25	218.55
10/03/2025	09:47:22.512	20		218.55
			20	218.55
			20	218.55
10/03/2025	09:47:13.499	20		218.50
			20	218.50
			20	218.50
10/03/2025	09:46:25.750	1		218.65
			1	218.65
			1	218.65
10/03/2025	09:46:10.587	10		218.55
			10	218.55
			10	218.55
10/03/2025	09:45:27.092	60		218.50
			60	218.50
			60	218.50
10/03/2025	09:44:58.604	20		218.65
			20	218.65
			20	218.65
10/03/2025	09:44:33.014	38		218.60
			38	218.60
			38	218.60
10/03/2025	09:44:30.722	1		218.65
			1	218.65
			1	218.65
10/03/2025	09:44:17.877	45		218.70
			20	218.70
			25	218.70
			45	218.70
10/03/2025	09:43:55.904	9		218.75
			9	218.75
			9	218.75
10/03/2025	09:43:40.215	3		218.80
			3	218.80
			3	218.80
10/03/2025	09:43:12.224	1		218.95
			1	218.95
			1	218.95
10/03/2025	09:42:51.218	10		218.85
			10	218.85
			10	218.85
10/03/2025	09:42:39.500	10		218.85
			10	218.85
			10	218.85
10/03/2025	09:42:03.232	500		218.85
			500	218.85
			500	218.85
10/03/2025	09:41:17.263	10		218.85
			10	218.85
			10	218.85
10/03/2025	09:40:58.310	200		218.85
			200	218.85
			200	218.85
10/03/2025	09:40:37.909	91		218.95
			91	218.95
			91	218.95
10/03/2025	09:40:16.977	50		218.75
			50	218.75
			50	218.75
10/03/2025	09:39:49.725	1		218.85
			1	218.85
			1	218.85
10/03/2025	09:38:55.561	24		218.85
			24	218.85
			24	218.85
10/03/2025	09:38:39.556	8		218.80
			8	218.80
			8	218.80
10/03/2025	09:38:26.924	3		218.80
			3	218.80
			3	218.80
10/03/2025	09:36:10.290	10		218.80
			10	218.80
			10	218.80
10/03/2025	09:35:48.720	5		218.95
			5	218.95
			5	218.95
10/03/2025	09:35:37.200	39		218.80
			39	218.80
			39	218.80
10/03/2025	09:35:33.277	280		218.80
			280	218.80
			280	218.80
10/03/2025	09:35:27.766	25		218.80
			25	218.80
			25	218.80
10/03/2025	09:35:25.579	10		219.00
			10	219.00
			10	219.00
10/03/2025	09:34:00.153	3		218.85
			3	218.85
			3	218.85
10/03/2025	09:33:56.725	1		219.10
			1	219.10
			1	219.10
10/03/2025	09:33:56.133	30		218.95
			30	218.95
			30	218.95
10/03/2025	09:33:54.719	1		219.10
			1	219.10
			1	219.10
10/03/2025	09:33:09.715	2		219.10
			2	219.10
			2	219.10
10/03/2025	09:33:01.259	1		219.00
			1	219.00
			1	219.00
10/03/2025	09:32:48.485	10		219.00
			10	219.00
			10	219.00
10/03/2025	09:32:48.062	1		219.05
			1	219.05
			1	219.05
10/03/2025	09:32:23.306	1		219.05
			1	219.05
			1	219.05
10/03/2025	09:31:41.084	20		219.00
			20	219.00
			20	219.00
10/03/2025	09:31:16.442	12		218.95
			12	218.95
			12	218.95
10/03/2025	09:30:53.017	5		219.00
			5	219.00
			5	219.00
10/03/2025	09:30:25.198	20		218.90
			20	218.90
			20	218.90
10/03/2025	09:30:20.833	1		218.90
			1	218.90
			1	218.90
10/03/2025	09:30:03.935	1		219.05
			1	219.05
			1	219.05
10/03/2025	09:29:48.374	2		218.90
			2	218.90
			2	218.90
10/03/2025	09:29:12.475	50		219.45
			50	219.45
			50	219.45
10/03/2025	09:29:11.726	33		219.45
			33	219.45
			33	219.45
10/03/2025	09:28:51.988	150		219.55
			150	219.55
			150	219.55
10/03/2025	09:28:42.734	150		219.50
			150	219.50
			150	219.50
10/03/2025	09:28:38.925	15		219.50
			15	219.50
			15	219.50
10/03/2025	09:28:37.308	100		219.50
			100	219.50
			100	219.50
10/03/2025	09:28:14.160	10		219.70
			10	219.70
			10	219.70
10/03/2025	09:28:01.432	1		219.55
			1	219.55
			1	219.55
10/03/2025	09:27:34.140	1		219.45
			1	219.45
			1	219.45
10/03/2025	09:27:02.966	10		219.45
			10	219.45
			10	219.45
10/03/2025	09:27:01.405	7		219.40
			7	219.40
			7	219.40
10/03/2025	09:26:41.622	3		219.40
			3	219.40
			3	219.40
10/03/2025	09:26:38.594	8		219.55
			8	219.55
			8	219.55
10/03/2025	09:25:55.457	2		219.50
			2	219.50
			2	219.50
10/03/2025	09:24:50.002	10		219.40
			10	219.40
			10	219.40
10/03/2025	09:24:00.670	1		219.45
			1	219.45
			1	219.45
10/03/2025	09:23:30.593	1		219.45
			1	219.45
			1	219.45
10/03/2025	09:23:17.239	5		219.50
			5	219.50
			5	219.50
10/03/2025	09:23:12.276	1		219.35
			1	219.35
			1	219.35
10/03/2025	09:23:08.987	50		219.35
			50	219.35
			50	219.35
10/03/2025	09:22:55.697	10		219.55
			10	219.55
			10	219.55
10/03/2025	09:19:43.902	20		219.45
			20	219.45
			20	219.45
10/03/2025	09:19:20.271	12		219.35
			12	219.35
			12	219.35
10/03/2025	09:19:05.235	200		219.40
			200	219.40
			200	219.40
10/03/2025	09:18:48.538	300		219.40
			300	219.40
			300	219.40
10/03/2025	09:18:43.853	46		219.50
			46	219.50
			46	219.50
10/03/2025	09:18:01.202	6		219.40
			6	219.40
			6	219.40
10/03/2025	09:17:52.615	13		219.40
			13	219.40
			13	219.40
10/03/2025	09:17:46.188	5		219.45
			5	219.45
			5	219.45
10/03/2025	09:17:30.965	1		219.50
			1	219.50
			1	219.50
10/03/2025	09:17:28.412	150		219.40
			150	219.40
			150	219.40
10/03/2025	09:17:11.970	20		219.40
			20	219.40
			20	219.40
10/03/2025	09:17:06.464	6		219.40
			6	219.40
			6	219.40
10/03/2025	09:16:14.271	93		219.45
			93	219.45
			93	219.45
10/03/2025	09:16:03.577	5		219.65
			5	219.65
			5	219.65
10/03/2025	09:16:02.002	20		219.50
			20	219.50
			20	219.50
10/03/2025	09:15:01.355	90		219.55
			90	219.55
			90	219.55
10/03/2025	09:14:30.868	5		219.55
			5	219.55
			5	219.55
10/03/2025	09:14:18.331	200		219.55
			200	219.55
			200	219.55
10/03/2025	09:13:40.901	2		219.65
			2	219.65
			2	219.65
10/03/2025	09:13:00.752	1		219.70
			1	219.70
			1	219.70
10/03/2025	09:12:55.806	7		219.50
			7	219.50
			7	219.50
10/03/2025	09:12:28.669	1		219.50
			1	219.50
			1	219.50
10/03/2025	09:12:05.587	12		219.60
			12	219.60
			12	219.60
10/03/2025	09:12:01.120	44		219.50
			44	219.50
			44	219.50
10/03/2025	09:11:26.356	3		219.50
			3	219.50
			3	219.50
10/03/2025	09:11:19.195	500		219.45
			500	219.45
			500	219.45
10/03/2025	09:10:40.345	3		219.50
			3	219.50
			3	219.50
10/03/2025	09:10:15.107	6		219.35
			6	219.35
			6	219.35
10/03/2025	09:10:13.745	6		219.35
			6	219.35
			6	219.35
10/03/2025	09:09:40.300	10		219.30
			10	219.30
			10	219.30
10/03/2025	09:09:33.104	10		219.70
			10	219.70
			10	219.70
10/03/2025	09:09:30.819	3		219.30
			3	219.30
			3	219.30
10/03/2025	09:09:27.563	30		219.30
			30	219.30
			30	219.30
10/03/2025	09:09:26.656	1		219.70
			1	219.70
			1	219.70
10/03/2025	09:08:54.905	12		219.20
			12	219.20
			12	219.20

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

Rheinmetall AG

Bid: 1 123.00
Ask: 1 124.00
Volume: 55 388
+1.17%

Top 5 Turnover

Realtime Quotes
Last Update:
10/03/2025 @ 11:25:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice