Tradegate Exchange

Apple Inc.

1326

1137

229.75

Date	Time	Volume	Order Volume	Price
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
03/03/2025	17:20:46.197	5		230.80
			5	230.80
			5	230.80
03/03/2025	17:19:24.291	60		230.55
			60	230.55
			60	230.55
03/03/2025	17:18:14.434	1		230.35
			1	230.35
			1	230.35
03/03/2025	17:17:55.330	5		230.50
			5	230.50
			5	230.50
03/03/2025	17:17:42.313	50		230.60
			50	230.60
			50	230.60
03/03/2025	17:17:24.272	40		230.55
			40	230.55
			40	230.55
03/03/2025	17:17:03.644	1		230.40
			1	230.40
			1	230.40
03/03/2025	17:16:11.105	5		230.30
			5	230.30
			5	230.30
03/03/2025	17:15:32.838	1		230.50
			1	230.50
			1	230.50
03/03/2025	17:15:06.920	10		230.50
			10	230.50
			10	230.50
03/03/2025	17:15:01.006	200		230.50
			200	230.50
			200	230.50
03/03/2025	17:14:42.020	5		230.40
			5	230.40
			5	230.40
03/03/2025	17:14:14.018	1		230.35
			1	230.35
			1	230.35
03/03/2025	17:14:05.050	15		230.35
			15	230.35
			15	230.35
03/03/2025	17:12:28.477	20		230.10
			20	230.10
			20	230.10
03/03/2025	17:12:07.886	7		230.20
			7	230.20
			7	230.20
03/03/2025	17:12:02.463	2		230.25
			2	230.25
			2	230.25
03/03/2025	17:11:25.843	5		230.45
			5	230.45
			5	230.45
03/03/2025	17:11:16.900	10		230.45
			10	230.45
			10	230.45
03/03/2025	17:11:06.637	20		230.50
			20	230.50
			20	230.50
03/03/2025	17:10:19.317	200		230.35
			200	230.35
			200	230.35
03/03/2025	17:10:16.113	8		230.40
			8	230.40
			8	230.40
03/03/2025	17:10:13.249	75		230.35
			75	230.35
			75	230.35
03/03/2025	17:09:59.607	7		230.20
			7	230.20
			7	230.20
03/03/2025	17:05:42.152	2		230.40
			2	230.40
			2	230.40
03/03/2025	17:05:36.672	150		230.35
			150	230.35
			150	230.35
03/03/2025	17:05:28.025	21		230.40
			21	230.40
			21	230.40
03/03/2025	17:05:16.020	50		230.40
			50	230.40
			50	230.40
03/03/2025	17:05:04.196	25		230.40
			25	230.40
			25	230.40
03/03/2025	17:03:30.687	25		230.25
			25	230.25
			25	230.25
03/03/2025	17:03:01.974	1		230.25
			1	230.25
			1	230.25
03/03/2025	17:02:53.424	4		230.20
			4	230.20
			4	230.20
03/03/2025	17:01:36.739	1		229.90
			1	229.90
			1	229.90
03/03/2025	17:01:13.831	3		230.10
			3	230.10
			3	230.10
03/03/2025	17:00:58.003	2		230.05
			2	230.05
			2	230.05
03/03/2025	17:00:48.655	5		230.20
			5	230.20
			5	230.20
03/03/2025	17:00:13.683	9		230.20
			9	230.20
			9	230.20
03/03/2025	16:59:53.118	6		230.05
			6	230.05
			6	230.05
03/03/2025	16:59:34.912	100		229.95
			100	229.95
			100	229.95
03/03/2025	16:59:15.070	139		230.15
			139	230.15
			139	230.15
03/03/2025	16:58:36.396	10		230.00
			10	230.00
			10	230.00
03/03/2025	16:58:28.041	10		229.95
			10	229.95
			10	229.95
03/03/2025	16:57:43.809	10		230.15
			10	230.15
			10	230.15
03/03/2025	16:56:58.971	1		230.45
			1	230.45
			1	230.45
03/03/2025	16:56:52.622	1		230.40
			1	230.40
			1	230.40
03/03/2025	16:56:11.477	11		230.30
			11	230.30
			11	230.30
03/03/2025	16:53:41.728	13		230.35
			13	230.35
			13	230.35
03/03/2025	16:51:26.881	1		230.45
			1	230.45
			1	230.45
03/03/2025	16:50:57.981	1		230.50
			1	230.50
			1	230.50
03/03/2025	16:49:21.458	300		230.30
			300	230.30
			300	230.30
03/03/2025	16:49:04.559	5		230.30
			5	230.30
			5	230.30
03/03/2025	16:48:59.357	1		230.35
			1	230.35
			1	230.35
03/03/2025	16:48:07.245	43		230.70
			43	230.70
			43	230.70
03/03/2025	16:46:19.197	2		230.80
			2	230.80
			2	230.80
03/03/2025	16:44:55.433	22		231.00
			22	231.00
			22	231.00
03/03/2025	16:44:34.384	2		230.75
			2	230.75
			2	230.75
03/03/2025	16:44:32.577	45		230.75
			45	230.75
			45	230.75
03/03/2025	16:41:29.709	5		230.25
			5	230.25
			5	230.25
03/03/2025	16:40:54.450	6		230.40
			6	230.40
			6	230.40
03/03/2025	16:40:27.280	1		230.25
			1	230.25
			1	230.25
03/03/2025	16:40:24.684	135		230.20
			135	230.20
			135	230.20
03/03/2025	16:37:46.838	15		229.90
			15	229.90
			15	229.90
03/03/2025	16:35:03.780	50		230.55
			50	230.55
			50	230.55
03/03/2025	16:33:29.337	200		230.30
			200	230.30
			200	230.30
03/03/2025	16:33:28.611	17		230.30
			17	230.30
			17	230.30
03/03/2025	16:33:20.763	4		230.30
			4	230.30
			4	230.30
03/03/2025	16:32:22.823	200		230.35
			200	230.35
			200	230.35
03/03/2025	16:32:18.272	10		230.25
			10	230.25
			10	230.25
03/03/2025	16:30:39.914	3		230.25
			3	230.25
			3	230.25
03/03/2025	16:30:18.634	17		230.20
			17	230.20
			17	230.20
03/03/2025	16:29:26.453	22		229.95
			22	229.95
			22	229.95
03/03/2025	16:28:37.299	17		229.80
			17	229.80
			17	229.80
03/03/2025	16:28:27.028	30		229.85
			30	229.85
			30	229.85
03/03/2025	16:28:12.971	2		229.85
			2	229.85
			2	229.85
03/03/2025	16:26:50.176	22		229.60
			22	229.60
			22	229.60
03/03/2025	16:26:18.660	10		229.60
			10	229.60
			10	229.60
03/03/2025	16:25:46.393	20		229.50
			20	229.50
			20	229.50
03/03/2025	16:25:32.277	19		229.55
			19	229.55
			19	229.55
03/03/2025	16:24:42.253	3		229.85
			3	229.85
			3	229.85
03/03/2025	16:24:29.122	40		229.90
			40	229.90
			40	229.90
03/03/2025	16:23:24.077	5		230.00
			4	230.00
			5	230.00
			1	230.00
03/03/2025	16:22:22.052	10		229.30
			10	229.30
			10	229.30
03/03/2025	16:21:37.466	1		229.20
			1	229.20
			1	229.20
03/03/2025	16:21:02.496	500		229.05
			500	229.05
			500	229.05
03/03/2025	16:19:39.501	22		228.95
			22	228.95
			22	228.95
03/03/2025	16:19:29.025	150		228.85
			150	228.85
			150	228.85
03/03/2025	16:19:28.748	4		228.85
			4	228.85
			4	228.85
03/03/2025	16:19:15.872	48		228.85
			48	228.85
			48	228.85
03/03/2025	16:18:20.122	13		228.95
			13	228.95
			13	228.95
03/03/2025	16:18:00.383	8		228.90
			8	228.90
			8	228.90
03/03/2025	16:16:14.689	11		229.05
			11	229.05
			11	229.05
03/03/2025	16:16:13.105	1		229.05
			1	229.05
			1	229.05
03/03/2025	16:16:00.598	200		229.05
			200	229.05
			200	229.05
03/03/2025	16:15:09.516	1		229.15
			1	229.15
			1	229.15
03/03/2025	16:14:13.700	1		229.35
			1	229.35
			1	229.35
03/03/2025	16:14:01.120	1		229.30
			1	229.30
			1	229.30
03/03/2025	16:13:34.996	29		229.40
			29	229.40
			29	229.40
03/03/2025	16:13:23.282	1		229.25
			1	229.25
			1	229.25
03/03/2025	16:12:14.455	2		229.35
			2	229.35
			2	229.35
03/03/2025	16:12:11.479	2		229.35
			2	229.35
			2	229.35
03/03/2025	16:11:06.468	3		229.10
			3	229.10
			3	229.10
03/03/2025	16:10:58.199	4		229.30
			4	229.30
			4	229.30
03/03/2025	16:09:26.742	41		229.05
			41	229.05
			41	229.05
03/03/2025	16:09:21.146	629		229.15
			629	229.15
			629	229.15
03/03/2025	16:08:34.954	10		229.40
			10	229.40
			10	229.40
03/03/2025	16:07:54.973	15		229.85
			15	229.85
			15	229.85
03/03/2025	16:07:49.723	44		229.80
			44	229.80
			44	229.80
03/03/2025	16:07:20.182	4		229.55
			4	229.55
			4	229.55
03/03/2025	16:06:57.042	10		229.35
			10	229.35
			10	229.35
03/03/2025	16:06:41.490	2		229.45
			2	229.45
			2	229.45
03/03/2025	16:05:56.774	120		229.40
			120	229.40
			120	229.40
03/03/2025	16:05:53.928	10		229.45
			10	229.45
			10	229.45
03/03/2025	16:05:23.079	4		229.45
			4	229.45
			4	229.45
03/03/2025	16:05:14.422	60		229.40
			60	229.40
			60	229.40
03/03/2025	16:05:08.697	3		229.40
			3	229.40
			3	229.40
03/03/2025	16:04:33.708	40		229.25
			40	229.25
			40	229.25
03/03/2025	16:04:07.915	2		229.65
			2	229.65
			2	229.65
03/03/2025	16:03:57.971	4		229.75
			4	229.75
			4	229.75
03/03/2025	16:03:54.810	14		229.70
			14	229.70
			14	229.70
03/03/2025	16:03:52.318	19		229.60
			19	229.60
			19	229.60
03/03/2025	16:01:24.950	3		229.30
			3	229.30
			3	229.30
03/03/2025	16:00:36.764	3		229.55
			3	229.55
			3	229.55
03/03/2025	16:00:18.423	1		229.05
			1	229.05
			1	229.05
03/03/2025	16:00:11.837	3		228.75
			3	228.75
			3	228.75
03/03/2025	16:00:11.679	344		228.75
			300	228.75
			275	228.75
			42	228.75
			69	228.75
			2	228.75
03/03/2025	16:00:11.547	66		229.00
			6	229.00
			50	229.00
			10	229.00
			66	229.00
03/03/2025	15:59:56.096	2		229.70
			2	229.70
			2	229.70
03/03/2025	15:59:34.506	10		229.95
			10	229.95
			10	229.95
03/03/2025	15:59:25.923	35		229.70
			35	229.70
			35	229.70
03/03/2025	15:58:41.633	4		229.65
			4	229.65
			4	229.65
03/03/2025	15:58:21.879	5		229.60
			5	229.60
			5	229.60
03/03/2025	15:58:08.041	200		229.60
			200	229.60
			200	229.60
03/03/2025	15:58:04.436	1		229.60
			1	229.60
			1	229.60
03/03/2025	15:57:56.348	5		229.60
			5	229.60
			5	229.60
03/03/2025	15:57:44.893	114		229.50
			114	229.50
			114	229.50
03/03/2025	15:56:42.887	1		229.75
			1	229.75
			1	229.75
03/03/2025	15:56:16.273	5		229.90
			5	229.90
			5	229.90
03/03/2025	15:55:30.881	5		230.00
			5	230.00
			5	230.00
03/03/2025	15:55:13.886	60		229.90
			60	229.90
			60	229.90
03/03/2025	15:54:30.682	1		230.10
			1	230.10
			1	230.10
03/03/2025	15:53:40.800	50		230.00
			50	230.00
			50	230.00
03/03/2025	15:53:29.666	100		230.00
			100	230.00
			100	230.00
03/03/2025	15:53:11.866	64		230.20
			64	230.20
			64	230.20
03/03/2025	15:52:31.760	3		230.40
			3	230.40
			3	230.40
03/03/2025	15:51:21.759	110		230.25
			110	230.25
			110	230.25
03/03/2025	15:51:16.354	5		230.30
			5	230.30
			5	230.30
03/03/2025	15:50:58.808	1		230.30
			1	230.30
			1	230.30
03/03/2025	15:50:31.506	1		230.25
			1	230.25
			1	230.25
03/03/2025	15:50:14.096	6		230.50
			6	230.50
			6	230.50
03/03/2025	15:48:26.450	3		231.25
			3	231.25
			3	231.25
03/03/2025	15:47:51.085	6		231.45
			6	231.45
			6	231.45
03/03/2025	15:47:16.551	3		231.00
			3	231.00
			3	231.00
03/03/2025	15:47:09.175	8		231.30
			8	231.30
			8	231.30
03/03/2025	15:46:12.293	8		231.40
			8	231.40
			8	231.40
03/03/2025	15:45:34.574	10		231.50
			10	231.50
			10	231.50
03/03/2025	15:45:07.342	5		231.90
			5	231.90
			5	231.90
03/03/2025	15:45:02.494	20		231.90
			20	231.90
			20	231.90
03/03/2025	15:42:05.057	10		231.70
			10	231.70
			10	231.70
03/03/2025	15:41:28.429	1		231.45
			1	231.45
			1	231.45
03/03/2025	15:41:02.707	9		231.75
			9	231.75
			9	231.75
03/03/2025	15:40:12.947	1		232.05
			1	232.05
			1	232.05
03/03/2025	15:39:48.410	818		231.80
			818	231.80
			813	231.80
			5	231.80
03/03/2025	15:38:47.324	5		231.50
			5	231.50
			5	231.50
03/03/2025	15:37:51.748	1		232.15
			1	232.15
			1	232.15
03/03/2025	15:36:38.293	50		232.05
			50	232.05
			50	232.05
03/03/2025	15:36:06.843	3		232.45
			3	232.45
			3	232.45
03/03/2025	15:36:03.190	1 200		232.30
			1 200	232.30
			1 200	232.30
03/03/2025	15:35:59.494	10		232.35
			10	232.35
			10	232.35
03/03/2025	15:34:42.884	2		231.90
			2	231.90
			2	231.90
03/03/2025	15:34:34.671	3		232.10
			3	232.10
			3	232.10
03/03/2025	15:33:43.358	1		232.10
			1	232.10
			1	232.10
03/03/2025	15:33:41.153	10		232.05
			10	232.05
			10	232.05
03/03/2025	15:33:39.027	865		232.05
			865	232.05
			865	232.05
03/03/2025	15:33:19.281	1 100		232.00
			750	232.00
			250	232.00
			1 100	232.00
			100	232.00
03/03/2025	15:32:53.550	10		231.50
			10	231.50
			10	231.50
03/03/2025	15:32:49.547	30		231.35
			30	231.35
			30	231.35
03/03/2025	15:32:10.049	5		230.80
			5	230.80
			5	230.80
03/03/2025	15:30:52.642	2		230.30
			2	230.30
			2	230.30
03/03/2025	15:27:48.643	1		230.15
			1	230.15
			1	230.15

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: 1 157.50
Ask: 1 162.00
Volume: 332 326
+11.25%

Top 5 Turnover

Realtime Quotes
Last Update:
03/03/2025 @ 19:45:24

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice