Tradegate Exchange

Apple Inc.

1518

1314

227.10

Date	Time	Volume	Order Volume	Price
03/03/2025	21:58:39.282	500		227.10
			500	227.10
			500	227.10
03/03/2025	21:56:18.562	1 200		227.25
			1 200	227.25
			1 200	227.25
03/03/2025	21:56:15.192	4		227.25
			4	227.25
			4	227.25
03/03/2025	21:56:05.545	6		227.40
			6	227.40
			6	227.40
03/03/2025	21:55:48.702	100		227.30
			100	227.30
			100	227.30
03/03/2025	21:55:25.859	93		226.95
			93	226.95
			93	226.95
03/03/2025	21:55:00.399	1 200		227.15
			1 200	227.15
			1 200	227.15
03/03/2025	21:54:59.653	25		227.10
			25	227.10
			25	227.10
03/03/2025	21:54:44.885	5		227.10
			5	227.10
			5	227.10
03/03/2025	21:53:39.470	10		227.00
			10	227.00
			10	227.00
03/03/2025	21:53:23.941	11		226.80
			11	226.80
			11	226.80
03/03/2025	21:53:21.511	2		226.90
			2	226.90
			2	226.90
03/03/2025	21:52:16.385	100		226.80
			100	226.80
			100	226.80
03/03/2025	21:52:13.321	10		226.80
			10	226.80
			10	226.80
03/03/2025	21:52:11.387	1		226.80
			1	226.80
			1	226.80
03/03/2025	21:52:11.160	200		226.70
			200	226.70
			200	226.70
03/03/2025	21:51:23.067	43		226.60
			43	226.60
			43	226.60
03/03/2025	21:51:15.967	7		226.65
			7	226.65
			7	226.65
03/03/2025	21:51:02.747	35		226.60
			35	226.60
			35	226.60
03/03/2025	21:49:52.361	21		226.65
			21	226.65
			21	226.65
03/03/2025	21:49:33.610	20		226.85
			20	226.85
			20	226.85
03/03/2025	21:47:16.368	15		226.35
			15	226.35
			15	226.35
03/03/2025	21:46:57.507	30		226.20
			30	226.20
			30	226.20
03/03/2025	21:45:04.986	250		225.85
			250	225.85
			250	225.85
03/03/2025	21:44:32.469	7		225.55
			7	225.55
			7	225.55
03/03/2025	21:43:59.270	15		225.70
			15	225.70
			15	225.70
03/03/2025	21:43:02.621	40		225.85
			40	225.85
			40	225.85
03/03/2025	21:41:16.986	27		225.80
			27	225.80
			27	225.80
03/03/2025	21:40:49.397	10		225.70
			10	225.70
			10	225.70
03/03/2025	21:40:43.481	17		225.65
			17	225.65
			17	225.65
03/03/2025	21:40:42.095	20		225.75
			20	225.75
			20	225.75
03/03/2025	21:39:51.962	286		225.80
			286	225.80
			286	225.80
03/03/2025	21:39:29.213	60		225.80
			60	225.80
			60	225.80
03/03/2025	21:39:24.063	3		225.95
			3	225.95
			3	225.95
03/03/2025	21:38:26.406	12		226.10
			12	226.10
			12	226.10
03/03/2025	21:37:43.026	25		226.10
			25	226.10
			25	226.10
03/03/2025	21:37:09.044	145		226.10
			145	226.10
			145	226.10
03/03/2025	21:36:33.564	8		226.10
			8	226.10
			8	226.10
03/03/2025	21:32:30.400	72		226.50
			72	226.50
			72	226.50
03/03/2025	21:32:23.201	2		226.55
			2	226.55
			2	226.55
03/03/2025	21:32:03.572	64		226.55
			64	226.55
			64	226.55
03/03/2025	21:31:05.291	60		226.55
			60	226.55
			60	226.55
03/03/2025	21:30:08.311	5		226.20
			5	226.20
			5	226.20
03/03/2025	21:29:19.481	24		225.90
			12	225.90
			24	225.90
			12	225.90
03/03/2025	21:29:19.334	121		226.00
			121	226.00
			12	226.00
			25	226.00
			4	226.00
			80	226.00
03/03/2025	21:29:14.173	25		226.05
			25	226.05
			25	226.05
03/03/2025	21:28:17.054	14		226.25
			14	226.25
			14	226.25
03/03/2025	21:28:17.010	208		226.25
			208	226.25
			208	226.25
03/03/2025	21:27:52.144	5		226.35
			5	226.35
			5	226.35
03/03/2025	21:27:48.504	50		226.35
			50	226.35
			50	226.35
03/03/2025	21:27:30.803	4		226.35
			4	226.35
			4	226.35
03/03/2025	21:27:15.351	4		226.50
			4	226.50
			4	226.50
03/03/2025	21:27:04.444	7		226.65
			7	226.65
			7	226.65
03/03/2025	21:27:01.744	10		226.40
			10	226.40
			5	226.40
			5	226.40
03/03/2025	21:26:48.295	115		226.60
			115	226.60
			115	226.60
03/03/2025	21:26:34.138	5		226.55
			5	226.55
			5	226.55
03/03/2025	21:26:34.100	1		226.55
			1	226.55
			1	226.55
03/03/2025	21:23:55.911	10		226.70
			10	226.70
			10	226.70
03/03/2025	21:23:00.046	250		226.80
			250	226.80
			250	226.80
03/03/2025	21:21:23.839	76		227.00
			10	227.00
			55	227.00
			10	227.00
			76	227.00
			1	227.00
03/03/2025	21:20:35.237	10		227.10
			10	227.10
			10	227.10
03/03/2025	21:20:08.303	145		227.00
			145	227.00
			145	227.00
03/03/2025	21:19:58.490	64		227.05
			64	227.05
			64	227.05
03/03/2025	21:19:37.289	10		227.15
			10	227.15
			10	227.15
03/03/2025	21:19:11.567	10		227.10
			10	227.10
			10	227.10
03/03/2025	21:18:37.533	40		227.15
			40	227.15
			40	227.15
03/03/2025	21:18:20.947	2		227.25
			2	227.25
			2	227.25
03/03/2025	21:18:03.125	1		227.20
			1	227.20
			1	227.20
03/03/2025	21:17:22.831	1		227.50
			1	227.50
			1	227.50
03/03/2025	21:16:56.729	1		227.45
			1	227.45
			1	227.45
03/03/2025	21:16:21.824	9		227.60
			9	227.60
			9	227.60
03/03/2025	21:15:52.723	100		227.45
			100	227.45
			100	227.45
03/03/2025	21:15:16.913	4		227.40
			4	227.40
			4	227.40
03/03/2025	21:14:04.360	2		227.55
			2	227.55
			2	227.55
03/03/2025	21:13:37.818	6		227.50
			6	227.50
			6	227.50
03/03/2025	21:13:17.382	60		227.35
			60	227.35
			60	227.35
03/03/2025	21:13:12.072	237		227.35
			237	227.35
			237	227.35
03/03/2025	21:12:54.232	3		227.30
			3	227.30
			3	227.30
03/03/2025	21:12:32.046	5		227.30
			5	227.30
			5	227.30
03/03/2025	21:11:52.409	43		227.55
			43	227.55
			43	227.55
03/03/2025	21:11:19.799	15		227.60
			15	227.60
			15	227.60
03/03/2025	21:08:34.117	6		228.10
			6	228.10
			6	228.10
03/03/2025	21:08:17.857	100		228.00
			100	228.00
			100	228.00
03/03/2025	21:08:03.800	65		228.05
			65	228.05
			65	228.05
03/03/2025	21:07:44.051	152		227.95
			50	227.95
			52	227.95
			152	227.95
			50	227.95
03/03/2025	21:07:43.929	22		228.00
			12	228.00
			22	228.00
			10	228.00
03/03/2025	21:06:26.407	50		228.45
			50	228.45
			50	228.45
03/03/2025	21:04:50.654	23		228.70
			23	228.70
			23	228.70
03/03/2025	21:04:48.098	7		228.60
			7	228.60
			7	228.60
03/03/2025	21:03:24.953	12		228.45
			2	228.45
			10	228.45
			12	228.45
03/03/2025	21:03:24.839	9		228.55
			9	228.55
			9	228.55
03/03/2025	21:03:16.835	5		228.60
			5	228.60
			5	228.60
03/03/2025	21:03:11.048	10		228.60
			10	228.60
			10	228.60
03/03/2025	21:01:18.120	22		229.00
			1	229.00
			22	229.00
			6	229.00
			15	229.00
03/03/2025	21:00:57.285	2		229.20
			2	229.20
			2	229.20
03/03/2025	21:00:10.976	10		229.20
			10	229.20
			10	229.20
03/03/2025	20:59:50.653	40		229.45
			40	229.45
			40	229.45
03/03/2025	20:58:50.445	2		229.40
			2	229.40
			2	229.40
03/03/2025	20:58:38.009	12		229.35
			12	229.35
			12	229.35
03/03/2025	20:58:14.755	5		229.45
			5	229.45
			5	229.45
03/03/2025	20:58:03.090	8		229.60
			8	229.60
			8	229.60
03/03/2025	20:56:31.736	2		229.65
			2	229.65
			2	229.65
03/03/2025	20:56:30.145	100		229.65
			100	229.65
			100	229.65
03/03/2025	20:55:22.172	1		229.20
			1	229.20
			1	229.20
03/03/2025	20:54:28.833	1		229.15
			1	229.15
			1	229.15
03/03/2025	20:53:03.370	5		229.10
			5	229.10
			5	229.10
03/03/2025	20:52:03.950	15		229.30
			15	229.30
			15	229.30
03/03/2025	20:51:29.653	3		229.40
			3	229.40
			3	229.40
03/03/2025	20:50:43.628	1		229.95
			1	229.95
			1	229.95
03/03/2025	20:50:24.190	1		229.75
			1	229.75
			1	229.75
03/03/2025	20:50:13.432	3		229.75
			3	229.75
			3	229.75
03/03/2025	20:50:01.755	1		229.85
			1	229.85
			1	229.85
03/03/2025	20:49:52.690	20		229.70
			20	229.70
			20	229.70
03/03/2025	20:49:12.687	2		229.80
			2	229.80
			2	229.80
03/03/2025	20:49:02.192	26		229.85
			26	229.85
			26	229.85
03/03/2025	20:48:00.444	2		230.00
			2	230.00
			2	230.00
03/03/2025	20:46:17.438	22		230.15
			22	230.15
			22	230.15
03/03/2025	20:46:10.601	10		230.30
			10	230.30
			10	230.30
03/03/2025	20:44:27.264	236		230.35
			236	230.35
			236	230.35
03/03/2025	20:43:12.098	10		230.35
			10	230.35
			10	230.35
03/03/2025	20:42:39.772	20		230.55
			20	230.55
			20	230.55
03/03/2025	20:40:55.883	25		230.45
			25	230.45
			25	230.45
03/03/2025	20:40:33.883	30		230.35
			30	230.35
			30	230.35
03/03/2025	20:39:03.488	30		230.05
			30	230.05
			30	230.05
03/03/2025	20:37:56.378	1		230.05
			1	230.05
			1	230.05
03/03/2025	20:37:50.843	1		229.95
			1	229.95
			1	229.95
03/03/2025	20:36:55.568	4		230.10
			4	230.10
			4	230.10
03/03/2025	20:35:22.824	1		230.30
			1	230.30
			1	230.30
03/03/2025	20:32:59.473	40		230.15
			40	230.15
			40	230.15
03/03/2025	20:32:54.250	100		230.20
			100	230.20
			100	230.20
03/03/2025	20:30:04.244	3		230.00
			3	230.00
			3	230.00
03/03/2025	20:28:44.649	10		229.80
			10	229.80
			10	229.80
03/03/2025	20:28:40.323	30		229.75
			30	229.75
			30	229.75
03/03/2025	20:28:22.474	29		229.75
			29	229.75
			29	229.75
03/03/2025	20:27:01.796	16		229.65
			16	229.65
			16	229.65
03/03/2025	20:26:31.465	20		229.70
			20	229.70
			20	229.70
03/03/2025	20:26:04.388	1		229.90
			1	229.90
			1	229.90
03/03/2025	20:25:29.630	21		229.95
			21	229.95
			21	229.95
03/03/2025	20:21:30.261	1		229.90
			1	229.90
			1	229.90
03/03/2025	20:20:42.742	1		230.00
			1	230.00
			1	230.00
03/03/2025	20:20:27.232	14		229.80
			14	229.80
			14	229.80
03/03/2025	20:19:17.737	10		229.90
			10	229.90
			10	229.90
03/03/2025	20:18:39.418	11		229.75
			11	229.75
			11	229.75
03/03/2025	20:18:21.884	43		229.80
			43	229.80
			43	229.80
03/03/2025	20:18:17.220	26		229.65
			26	229.65
			26	229.65
03/03/2025	20:16:15.284	100		230.05
			100	230.05
			100	230.05
03/03/2025	20:15:38.136	1		230.25
			1	230.25
			1	230.25
03/03/2025	20:15:33.795	22		230.10
			22	230.10
			22	230.10
03/03/2025	20:14:38.171	10		230.20
			10	230.20
			10	230.20
03/03/2025	20:12:13.246	1		230.40
			1	230.40
			1	230.40
03/03/2025	20:12:07.094	3		230.30
			3	230.30
			3	230.30
03/03/2025	20:11:06.115	10		230.25
			10	230.25
			10	230.25
03/03/2025	20:08:18.338	1		230.45
			1	230.45
			1	230.45
03/03/2025	20:07:50.275	5		230.25
			5	230.25
			5	230.25
03/03/2025	20:05:57.035	1		230.20
			1	230.20
			1	230.20
03/03/2025	20:01:24.668	6		230.50
			6	230.50
			6	230.50
03/03/2025	19:59:35.597	30		230.15
			30	230.15
			30	230.15
03/03/2025	19:59:12.030	6		230.05
			6	230.05
			6	230.05
03/03/2025	19:55:56.877	5		229.75
			5	229.75
			5	229.75
03/03/2025	19:54:52.153	13		229.95
			13	229.95
			13	229.95
03/03/2025	19:54:47.261	1		229.95
			1	229.95
			1	229.95
03/03/2025	19:54:14.389	7		230.00
			7	230.00
			7	230.00
03/03/2025	19:54:01.363	6		230.00
			6	230.00
			6	230.00
03/03/2025	19:52:36.195	1		230.10
			1	230.10
			1	230.10
03/03/2025	19:52:19.393	10		229.90
			10	229.90
			10	229.90
03/03/2025	19:51:37.329	7		229.95
			7	229.95
			7	229.95
03/03/2025	19:50:18.866	1		229.70
			1	229.70
			1	229.70
03/03/2025	19:50:13.741	1		229.80
			1	229.80
			1	229.80
03/03/2025	19:49:55.546	50		229.55
			50	229.55
			50	229.55
03/03/2025	19:49:47.803	1		229.55
			1	229.55
			1	229.55
03/03/2025	19:46:24.419	25		229.60
			25	229.60
			25	229.60
03/03/2025	19:46:21.977	1		229.65
			1	229.65
			1	229.65
03/03/2025	19:46:14.527	1		229.80
			1	229.80
			1	229.80
03/03/2025	19:45:53.501	30		229.60
			30	229.60
			30	229.60
03/03/2025	19:45:51.065	3		229.65
			3	229.65
			3	229.65
03/03/2025	19:45:46.898	375		229.60
			375	229.60
			375	229.60
03/03/2025	19:45:43.053	1		229.55
			1	229.55
			1	229.55
03/03/2025	19:42:19.402	2		229.75
			2	229.75
			2	229.75
03/03/2025	19:41:21.030	100		229.65
			100	229.65
			100	229.65
03/03/2025	19:41:04.638	10		229.50
			10	229.50
			10	229.50
03/03/2025	19:39:19.065	100		229.45
			100	229.45
			100	229.45
03/03/2025	19:38:59.340	1		229.50
			1	229.50
			1	229.50
03/03/2025	19:38:21.087	3		229.45
			3	229.45
			3	229.45
03/03/2025	19:36:08.456	13		229.65
			13	229.65
			13	229.65
03/03/2025	19:34:34.512	19		229.50
			19	229.50
			19	229.50
03/03/2025	19:34:19.835	3		229.60
			3	229.60
			3	229.60
03/03/2025	19:32:48.386	15		229.60
			15	229.60
			15	229.60
03/03/2025	19:31:45.297	1		229.85
			1	229.85
			1	229.85
03/03/2025	19:31:38.960	1		229.95
			1	229.95
			1	229.95
03/03/2025	19:29:12.504	17		229.50
			17	229.50
			17	229.50
03/03/2025	19:26:31.915	50		230.10
			50	230.10
			50	230.10
03/03/2025	19:22:58.605	24		230.10
			24	230.10
			24	230.10
03/03/2025	19:21:04.534	1		230.30
			1	230.30
			1	230.30
03/03/2025	19:19:30.934	5		230.30
			5	230.30
			5	230.30
03/03/2025	19:19:26.569	4		230.30
			4	230.30
			4	230.30
03/03/2025	19:19:20.327	1		230.20
			1	230.20
			1	230.20
03/03/2025	19:19:18.962	16		230.20
			16	230.20
			16	230.20
03/03/2025	19:19:08.694	3		230.20
			3	230.20
			3	230.20
03/03/2025	19:18:46.926	10		230.20
			10	230.20
			10	230.20
03/03/2025	19:17:26.783	1		230.20
			1	230.20
			1	230.20
03/03/2025	19:17:10.668	1		230.30
			1	230.30
			1	230.30
03/03/2025	19:16:39.491	20		230.15
			20	230.15
			20	230.15
03/03/2025	19:15:26.413	50		230.00
			50	230.00
			50	230.00
03/03/2025	19:12:41.514	2		230.15
			2	230.15
			2	230.15
03/03/2025	19:11:43.803	1		230.20
			1	230.20
			1	230.20
03/03/2025	19:11:35.449	80		230.05
			80	230.05
			80	230.05
03/03/2025	19:11:25.985	1		230.10
			1	230.10
			1	230.10
03/03/2025	19:10:59.299	25		230.10
			25	230.10
			25	230.10
03/03/2025	19:10:08.397	23		230.00
			23	230.00
			23	230.00
03/03/2025	19:10:03.340	5		230.10
			5	230.10
			5	230.10
03/03/2025	19:08:36.578	1		230.05
			1	230.05
			1	230.05
03/03/2025	19:08:31.448	1		230.05
			1	230.05
			1	230.05
03/03/2025	19:07:19.559	43		230.15
			43	230.15
			43	230.15
03/03/2025	19:06:47.470	30		230.05
			30	230.05
			30	230.05
03/03/2025	19:05:33.947	20		230.55
			20	230.55
			20	230.55
03/03/2025	19:04:25.640	5		230.65
			5	230.65
			5	230.65
03/03/2025	19:04:17.793	46		230.65
			46	230.65
			46	230.65
03/03/2025	19:04:01.635	10		230.60
			10	230.60
			10	230.60
03/03/2025	19:03:56.496	12		230.55
			12	230.55
			12	230.55
03/03/2025	19:03:43.839	1 200		230.65
			1 200	230.65
			1 200	230.65
03/03/2025	19:01:09.463	1		230.80
			1	230.80
			1	230.80
03/03/2025	18:57:30.346	1		230.65
			1	230.65
			1	230.65
03/03/2025	18:57:27.252	4		230.85
			4	230.85
			4	230.85
03/03/2025	18:57:20.861	22		230.85
			22	230.85
			22	230.85
03/03/2025	18:55:23.291	2		231.10
			2	231.10
			2	231.10
03/03/2025	18:54:25.464	25		231.10
			25	231.10
			25	231.10
03/03/2025	18:53:58.036	592		231.20
			592	231.20
			592	231.20
03/03/2025	18:52:46.119	1		231.50
			1	231.50
			1	231.50
03/03/2025	18:52:37.179	172		231.35
			172	231.35
			172	231.35
03/03/2025	18:52:10.543	10		231.45
			10	231.45
			10	231.45
03/03/2025	18:51:59.274	6		231.30
			6	231.30
			6	231.30
03/03/2025	18:50:39.676	30		231.20
			30	231.20
			30	231.20
03/03/2025	18:49:37.030	1		231.15
			1	231.15
			1	231.15
03/03/2025	18:48:01.707	5		231.05
			5	231.05
			5	231.05
03/03/2025	18:47:34.453	1		231.00
			1	231.00
			1	231.00
03/03/2025	18:46:45.691	2		231.00
			2	231.00
			2	231.00
03/03/2025	18:45:51.447	3		231.15
			3	231.15
			3	231.15
03/03/2025	18:43:53.750	30		231.45
			30	231.45
			30	231.45
03/03/2025	18:42:20.670	2		231.60
			2	231.60
			2	231.60
03/03/2025	18:41:08.815	10		231.60
			10	231.60
			10	231.60
03/03/2025	18:36:20.550	10		231.55
			10	231.55
			10	231.55
03/03/2025	18:36:07.917	2		231.45
			2	231.45
			2	231.45
03/03/2025	18:34:45.641	35		231.25
			35	231.25
			35	231.25
03/03/2025	18:33:44.564	100		231.55
			100	231.55
			100	231.55
03/03/2025	18:33:28.722	100		231.55
			100	231.55
			100	231.55
03/03/2025	18:33:09.476	11		231.45
			11	231.45
			11	231.45
03/03/2025	18:32:06.276	11		231.30
			11	231.30
			11	231.30
03/03/2025	18:28:47.856	30		231.10
			30	231.10
			30	231.10
03/03/2025	18:27:02.602	1		231.00
			1	231.00
			1	231.00
03/03/2025	18:26:52.939	1		230.90
			1	230.90
			1	230.90
03/03/2025	18:26:44.274	20		231.05
			20	231.05
			20	231.05
03/03/2025	18:25:12.643	30		231.00
			30	231.00
			30	231.00
03/03/2025	18:22:52.525	1		231.00
			1	231.00
			1	231.00
03/03/2025	18:22:51.747	1		231.10
			1	231.10
			1	231.10
03/03/2025	18:22:30.993	60		230.90
			60	230.90
			60	230.90
03/03/2025	18:20:46.427	2		231.05
			2	231.05
			2	231.05
03/03/2025	18:20:38.719	1		231.00
			1	231.00
			1	231.00
03/03/2025	18:20:07.743	45		230.90
			45	230.90
			45	230.90
03/03/2025	18:19:13.858	1		230.95
			1	230.95
			1	230.95
03/03/2025	18:19:00.670	1		230.75
			1	230.75
			1	230.75
03/03/2025	18:18:20.994	25		230.90
			25	230.90
			25	230.90
03/03/2025	18:17:24.176	15		230.85
			15	230.85
			15	230.85
03/03/2025	18:16:23.762	25		230.80
			25	230.80
			25	230.80
03/03/2025	18:14:43.883	1		230.85
			1	230.85
			1	230.85
03/03/2025	18:14:28.994	5		230.75
			5	230.75
			5	230.75
03/03/2025	18:14:08.292	4		230.85
			4	230.85
			4	230.85
03/03/2025	18:13:58.675	5		230.70
			5	230.70
			5	230.70
03/03/2025	18:13:54.156	5		230.70
			5	230.70
			5	230.70
03/03/2025	18:12:18.182	100		230.75
			100	230.75
			100	230.75
03/03/2025	18:11:11.103	2		230.60
			2	230.60
			2	230.60
03/03/2025	18:09:31.426	6		230.45
			6	230.45
			6	230.45
03/03/2025	18:07:47.029	3		230.60
			3	230.60
			3	230.60
03/03/2025	18:07:30.822	1		230.80
			1	230.80
			1	230.80
03/03/2025	18:05:20.210	2		230.45
			2	230.45
			2	230.45
03/03/2025	18:04:36.487	2		230.45
			2	230.45
			2	230.45
03/03/2025	18:02:42.984	20		230.60
			20	230.60
			20	230.60
03/03/2025	18:02:35.044	15		230.40
			15	230.40
			15	230.40
03/03/2025	18:02:26.356	1		230.45
			1	230.45
			1	230.45
03/03/2025	18:00:32.068	13		230.45
			13	230.45
			13	230.45
03/03/2025	18:00:22.249	5		230.50
			5	230.50
			5	230.50
03/03/2025	18:00:17.591	1		230.35
			1	230.35
			1	230.35
03/03/2025	17:59:04.254	15		230.50
			15	230.50
			15	230.50
03/03/2025	17:58:25.576	300		230.45
			300	230.45
			300	230.45
03/03/2025	17:57:56.494	5		230.45
			5	230.45
			5	230.45
03/03/2025	17:57:41.725	50		230.40
			50	230.40
			50	230.40
03/03/2025	17:57:36.786	75		230.50
			75	230.50
			75	230.50
03/03/2025	17:56:57.219	1		230.35
			1	230.35
			1	230.35
03/03/2025	17:56:02.480	1		230.45
			1	230.45
			1	230.45
03/03/2025	17:53:28.820	1		230.15
			1	230.15
			1	230.15
03/03/2025	17:53:26.425	15		230.30
			15	230.30
			15	230.30
03/03/2025	17:53:13.302	19		230.25
			19	230.25
			19	230.25
03/03/2025	17:52:47.703	300		230.30
			300	230.30
			300	230.30
03/03/2025	17:50:51.420	100		230.05
			100	230.05
			100	230.05
03/03/2025	17:50:43.093	1		230.15
			1	230.15
			1	230.15
03/03/2025	17:50:13.707	3		230.10
			3	230.10
			3	230.10
03/03/2025	17:50:04.472	5		230.00
			5	230.00
			5	230.00
03/03/2025	17:49:58.091	1		230.05
			1	230.05
			1	230.05
03/03/2025	17:48:25.383	3		229.75
			3	229.75
			3	229.75
03/03/2025	17:46:02.277	20		229.55
			20	229.55
			20	229.55
03/03/2025	17:45:46.535	2		229.65
			2	229.65
			2	229.65
03/03/2025	17:44:11.740	34		229.40
			34	229.40
			34	229.40
03/03/2025	17:43:21.294	7		229.45
			7	229.45
			7	229.45
03/03/2025	17:41:41.141	18		229.30
			18	229.30
			18	229.30
03/03/2025	17:41:28.621	1		229.45
			1	229.45
			1	229.45
03/03/2025	17:40:20.774	10		229.50
			10	229.50
			10	229.50
03/03/2025	17:40:08.062	1		229.45
			1	229.45
			1	229.45
03/03/2025	17:39:35.056	5		229.55
			5	229.55
			5	229.55
03/03/2025	17:37:29.844	10		229.65
			10	229.65
			10	229.65
03/03/2025	17:36:17.679	100		229.95
			100	229.95
			100	229.95
03/03/2025	17:36:16.409	11		229.95
			11	229.95
			11	229.95
03/03/2025	17:32:29.466	1		229.75
			1	229.75
			1	229.75
03/03/2025	17:30:56.953	19		229.70
			19	229.70
			19	229.70
03/03/2025	17:30:18.118	13		229.65
			13	229.65
			13	229.65
03/03/2025	17:30:06.481	10		229.75
			10	229.75
			10	229.75
03/03/2025	17:29:26.057	1 500		230.00
			1 500	230.00
			1 500	230.00
03/03/2025	17:29:05.794	2		230.00
			2	230.00
			2	230.00
03/03/2025	17:28:50.381	10		230.10
			10	230.10
			10	230.10
03/03/2025	17:27:51.818	2		230.35
			2	230.35
			2	230.35
03/03/2025	17:27:21.911	363		230.45
			363	230.45
			363	230.45
03/03/2025	17:26:28.507	500		230.70
			500	230.70
			500	230.70
03/03/2025	17:26:14.071	4		230.60
			4	230.60
			4	230.60
03/03/2025	17:26:11.058	1		230.65
			1	230.65
			1	230.65
03/03/2025	17:26:04.506	1		230.65
			1	230.65
			1	230.65
03/03/2025	17:26:03.893	1		230.65
			1	230.65
			1	230.65
03/03/2025	17:26:02.080	1		230.70
			1	230.70
			1	230.70
03/03/2025	17:22:57.979	1		231.05
			1	231.05
			1	231.05
03/03/2025	17:22:23.832	5		231.10
			5	231.10
			5	231.10
03/03/2025	17:22:12.195	20		231.15
			20	231.15
			20	231.15
03/03/2025	17:20:57.910	22		230.70
			22	230.70
			22	230.70

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: 1 177.00
Ask: 1 182.00
Volume: 372 359
+12.69%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice