Tradegate Exchange

Apple Inc.

1467

1377

217.90

Date	Time	Volume	Order Volume	Price
06/03/2025	19:54:00.111	3		217.90
			3	217.90
			3	217.90
06/03/2025	19:53:36.751	2		218.20
			2	218.20
			2	218.20
06/03/2025	19:53:32.977	5		218.15
			5	218.15
			5	218.15
06/03/2025	19:51:53.307	158		217.85
			158	217.85
			158	217.85
06/03/2025	19:51:26.714	100		217.90
			100	217.90
			100	217.90
06/03/2025	19:51:07.075	135		218.00
			135	218.00
			135	218.00
06/03/2025	19:51:06.644	300		217.95
			300	217.95
			300	217.95
06/03/2025	19:49:49.946	12		217.75
			12	217.75
			12	217.75
06/03/2025	19:49:45.288	15		217.75
			15	217.75
			15	217.75
06/03/2025	19:49:40.647	20		217.95
			20	217.95
			20	217.95
06/03/2025	19:49:23.079	5		217.95
			5	217.95
			5	217.95
06/03/2025	19:49:19.480	4		217.75
			4	217.75
			4	217.75
06/03/2025	19:48:20.596	5		217.70
			5	217.70
			5	217.70
06/03/2025	19:47:47.641	3		217.85
			3	217.85
			3	217.85
06/03/2025	19:46:44.673	240		217.95
			240	217.95
			240	217.95
06/03/2025	19:45:03.333	10		217.95
			10	217.95
			10	217.95
06/03/2025	19:44:45.813	15		217.85
			15	217.85
			15	217.85
06/03/2025	19:44:36.871	12		217.50
			12	217.50
			12	217.50
06/03/2025	19:44:35.096	137		217.60
			137	217.60
			137	217.60
06/03/2025	19:44:12.874	240		217.55
			240	217.55
			240	217.55
06/03/2025	19:44:04.997	240		217.55
			240	217.55
			240	217.55
06/03/2025	19:44:03.716	240		217.55
			240	217.55
			240	217.55
06/03/2025	19:43:09.077	1		217.40
			1	217.40
			1	217.40
06/03/2025	19:42:36.336	1 200		217.40
			1 200	217.40
			1 200	217.40
06/03/2025	19:42:28.225	30		217.10
			30	217.10
			30	217.10
06/03/2025	19:41:53.748	15		217.15
			15	217.15
			15	217.15
06/03/2025	19:40:35.837	1 200		217.20
			1 200	217.20
			1 200	217.20
06/03/2025	19:40:19.434	50		217.05
			50	217.05
			50	217.05
06/03/2025	19:39:42.822	5		217.30
			5	217.30
			5	217.30
06/03/2025	19:39:38.458	325		217.15
			325	217.15
			325	217.15
06/03/2025	19:37:06.390	8		217.30
			8	217.30
			8	217.30
06/03/2025	19:36:25.544	1		217.60
			1	217.60
			1	217.60
06/03/2025	19:34:12.291	1 200		217.60
			1 200	217.60
			1 200	217.60
06/03/2025	19:33:11.752	11		217.45
			11	217.45
			11	217.45
06/03/2025	19:32:35.419	20		217.45
			20	217.45
			20	217.45
06/03/2025	19:32:16.299	49		217.50
			49	217.50
			49	217.50
06/03/2025	19:31:48.735	22		217.60
			22	217.60
			22	217.60
06/03/2025	19:31:43.047	90		217.45
			90	217.45
			90	217.45
06/03/2025	19:30:27.826	2		217.15
			2	217.15
			2	217.15
06/03/2025	19:30:03.681	1		217.30
			1	217.30
			1	217.30
06/03/2025	19:28:33.996	10		217.45
			10	217.45
			10	217.45
06/03/2025	19:28:07.607	180		217.45
			90	217.45
			90	217.45
			180	217.45
06/03/2025	19:27:23.708	2		217.40
			2	217.40
			2	217.40
06/03/2025	19:26:29.271	5		217.45
			5	217.45
			5	217.45
06/03/2025	19:25:01.179	1		217.90
			1	217.90
			1	217.90
06/03/2025	19:24:44.310	15		217.75
			15	217.75
			15	217.75
06/03/2025	19:24:29.563	1		217.80
			1	217.80
			1	217.80
06/03/2025	19:24:01.194	1		217.95
			1	217.95
			1	217.95
06/03/2025	19:23:50.021	32		217.80
			32	217.80
			32	217.80
06/03/2025	19:23:35.727	1		217.80
			1	217.80
			1	217.80
06/03/2025	19:23:31.093	4		217.80
			4	217.80
			4	217.80
06/03/2025	19:22:22.123	2		217.90
			2	217.90
			2	217.90
06/03/2025	19:21:28.980	10		217.90
			10	217.90
			10	217.90
06/03/2025	19:20:27.914	2		217.90
			2	217.90
			2	217.90
06/03/2025	19:19:29.360	3		217.70
			3	217.70
			3	217.70
06/03/2025	19:18:28.257	1		217.55
			1	217.55
			1	217.55
06/03/2025	19:17:13.705	50		217.90
			50	217.90
			50	217.90
06/03/2025	19:14:41.745	18		217.45
			18	217.45
			18	217.45
06/03/2025	19:14:29.155	32		217.40
			32	217.40
			32	217.40
06/03/2025	19:14:02.015	25		217.55
			25	217.55
			25	217.55
06/03/2025	19:12:06.468	9		217.65
			9	217.65
			9	217.65
06/03/2025	19:11:58.749	25		217.40
			25	217.40
			25	217.40
06/03/2025	19:11:43.055	20		217.60
			20	217.60
			20	217.60
06/03/2025	19:11:24.698	20		217.35
			20	217.35
			20	217.35
06/03/2025	19:10:56.068	9		217.25
			9	217.25
			9	217.25
06/03/2025	19:10:09.197	1		217.45
			1	217.45
			1	217.45
06/03/2025	19:09:18.912	1		217.30
			1	217.30
			1	217.30
06/03/2025	19:07:30.617	1		217.20
			1	217.20
			1	217.20
06/03/2025	19:06:38.885	150		217.20
			150	217.20
			150	217.20
06/03/2025	19:06:08.089	1		217.55
			1	217.55
			1	217.55
06/03/2025	19:05:30.314	100		217.35
			100	217.35
			100	217.35
06/03/2025	19:05:26.733	50		217.30
			50	217.30
			50	217.30
06/03/2025	19:05:19.805	2		217.30
			2	217.30
			2	217.30
06/03/2025	19:04:27.628	20		217.30
			20	217.30
			20	217.30
06/03/2025	19:04:25.195	5		217.30
			5	217.30
			5	217.30
06/03/2025	19:03:20.189	1		217.65
			1	217.65
			1	217.65
06/03/2025	19:03:15.036	22		217.65
			22	217.65
			22	217.65
06/03/2025	19:03:06.876	30		217.40
			30	217.40
			30	217.40
06/03/2025	19:03:01.197	11		217.45
			11	217.45
			11	217.45
06/03/2025	19:02:59.282	25		217.45
			25	217.45
			25	217.45
06/03/2025	19:02:12.447	30		217.55
			30	217.55
			30	217.55
06/03/2025	19:01:19.850	291		217.55
			291	217.55
			291	217.55
06/03/2025	19:00:42.330	30		217.60
			30	217.60
			30	217.60
06/03/2025	18:58:53.679	1		217.90
			1	217.90
			1	217.90
06/03/2025	18:57:48.483	82		217.45
			82	217.45
			82	217.45
06/03/2025	18:57:30.418	1		217.65
			1	217.65
			1	217.65
06/03/2025	18:57:20.357	1		217.35
			1	217.35
			1	217.35
06/03/2025	18:56:30.739	1		217.30
			1	217.30
			1	217.30
06/03/2025	18:56:05.922	10		217.40
			10	217.40
			10	217.40
06/03/2025	18:56:01.035	1		217.20
			1	217.20
			1	217.20
06/03/2025	18:55:16.675	972		217.15
			972	217.15
			972	217.15
06/03/2025	18:55:15.738	20		217.35
			20	217.35
			20	217.35
06/03/2025	18:54:07.960	2		217.15
			2	217.15
			2	217.15
06/03/2025	18:52:20.908	1		217.15
			1	217.15
			1	217.15
06/03/2025	18:52:03.263	6		217.25
			6	217.25
			6	217.25
06/03/2025	18:51:45.302	2		217.40
			2	217.40
			2	217.40
06/03/2025	18:51:32.946	18		217.45
			18	217.45
			18	217.45
06/03/2025	18:50:57.972	1		217.05
			1	217.05
			1	217.05
06/03/2025	18:49:56.194	20		217.00
			20	217.00
			20	217.00
06/03/2025	18:49:50.067	100		217.00
			100	217.00
			100	217.00
06/03/2025	18:49:37.451	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:49:18.460	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:49:12.160	154		216.85
			124	216.85
			30	216.85
			154	216.85
06/03/2025	18:48:42.141	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:47:27.907	59		216.70
			59	216.70
			59	216.70
06/03/2025	18:46:38.752	5		216.85
			5	216.85
			5	216.85
06/03/2025	18:46:23.334	63		217.05
			63	217.05
			63	217.05
06/03/2025	18:46:10.613	10		217.05
			10	217.05
			10	217.05
06/03/2025	18:46:05.929	2		217.10
			2	217.10
			2	217.10
06/03/2025	18:45:51.608	12		217.45
			12	217.45
			12	217.45
06/03/2025	18:45:19.316	18		217.25
			18	217.25
			18	217.25
06/03/2025	18:44:15.488	35		217.35
			35	217.35
			35	217.35
06/03/2025	18:43:36.372	30		217.35
			30	217.35
			30	217.35
06/03/2025	18:43:30.417	11		217.35
			11	217.35
			11	217.35
06/03/2025	18:42:45.202	80		217.45
			80	217.45
			80	217.45
06/03/2025	18:42:31.972	7		217.45
			7	217.45
			7	217.45
06/03/2025	18:40:58.841	8		217.35
			8	217.35
			8	217.35
06/03/2025	18:40:22.231	8		217.20
			8	217.20
			8	217.20
06/03/2025	18:39:59.645	50		217.20
			50	217.20
			50	217.20
06/03/2025	18:39:57.872	6		217.20
			6	217.20
			6	217.20
06/03/2025	18:37:57.792	10		217.15
			10	217.15
			10	217.15
06/03/2025	18:37:52.396	4		217.15
			4	217.15
			4	217.15
06/03/2025	18:35:11.643	234		217.10
			234	217.10
			234	217.10
06/03/2025	18:35:07.623	2		217.15
			2	217.15
			2	217.15
06/03/2025	18:34:42.897	6		217.25
			6	217.25
			6	217.25
06/03/2025	18:34:07.939	1		217.00
			1	217.00
			1	217.00
06/03/2025	18:33:43.588	2		217.05
			2	217.05
			2	217.05
06/03/2025	18:32:18.909	1		217.05
			1	217.05
			1	217.05
06/03/2025	18:32:09.193	1		217.10
			1	217.10
			1	217.10
06/03/2025	18:32:07.745	240		217.05
			240	217.05
			240	217.05
06/03/2025	18:31:54.970	240		217.05
			240	217.05
			240	217.05
06/03/2025	18:31:54.107	240		217.05
			240	217.05
			240	217.05
06/03/2025	18:30:56.431	20		217.00
			20	217.00
			20	217.00
06/03/2025	18:30:50.160	35		216.85
			35	216.85
			35	216.85
06/03/2025	18:30:49.581	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:30:45.866	10		216.95
			10	216.95
			10	216.95
06/03/2025	18:30:37.393	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:30:20.701	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:30:11.486	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:30:10.593	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:30:03.049	3		216.95
			3	216.95
			3	216.95
06/03/2025	18:29:16.607	40		216.75
			40	216.75
			40	216.75
06/03/2025	18:28:08.657	2		216.70
			2	216.70
			2	216.70
06/03/2025	18:27:23.732	240		216.95
			240	216.95
			240	216.95
06/03/2025	18:26:44.256	50		216.95
			50	216.95
			50	216.95
06/03/2025	18:26:36.169	316		216.90
			316	216.90
			316	216.90
06/03/2025	18:24:03.240	1		217.55
			1	217.55
			1	217.55
06/03/2025	18:22:19.664	7		217.55
			7	217.55
			7	217.55
06/03/2025	18:21:34.301	22		217.50
			22	217.50
			22	217.50
06/03/2025	18:21:19.380	250		217.55
			250	217.55
			250	217.55
06/03/2025	18:20:31.259	3		217.55
			3	217.55
			3	217.55
06/03/2025	18:20:06.791	1		217.55
			1	217.55
			1	217.55
06/03/2025	18:19:49.737	2		217.25
			2	217.25
			2	217.25
06/03/2025	18:19:37.275	25		217.25
			25	217.25
			25	217.25
06/03/2025	18:19:22.175	1		217.35
			1	217.35
			1	217.35
06/03/2025	18:18:34.151	600		217.20
			600	217.20
			600	217.20
06/03/2025	18:18:29.050	2		217.35
			2	217.35
			2	217.35
06/03/2025	18:18:22.792	50		217.15
			50	217.15
			50	217.15
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

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: 7.45 / Ask: 7.495
Volume: 7 148 890
-8.65%

Top 5 Turnover

Realtime Quotes
Last Update:
06/03/2025 @ 19:54:33

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice