Tradegate Exchange

Apple Inc.

585

517

226.75

Date	Time	Volume	Order Volume	Price
04/03/2025	11:22:40.695	11		226.75
			11	226.75
			11	226.75
04/03/2025	11:22:22.602	18		226.75
			18	226.75
			18	226.75
04/03/2025	11:22:21.595	109		226.75
			109	226.75
			109	226.75
04/03/2025	11:21:57.587	9		226.90
			9	226.90
			9	226.90
04/03/2025	11:21:18.641	11		226.70
			11	226.70
			11	226.70
04/03/2025	11:20:52.501	97		226.70
			97	226.70
			97	226.70
04/03/2025	11:19:47.886	5		226.70
			5	226.70
			5	226.70
04/03/2025	11:19:12.785	3		226.70
			3	226.70
			3	226.70
04/03/2025	11:18:23.985	5		226.70
			5	226.70
			5	226.70
04/03/2025	11:18:20.769	35		226.70
			35	226.70
			35	226.70
04/03/2025	11:18:20.088	12		226.90
			12	226.90
			12	226.90
04/03/2025	11:18:03.631	37		226.80
			37	226.80
			37	226.80
04/03/2025	11:17:55.351	5		226.80
			5	226.80
			5	226.80
04/03/2025	11:17:54.013	39		226.80
			39	226.80
			39	226.80
04/03/2025	11:17:04.364	14		226.75
			14	226.75
			14	226.75
04/03/2025	11:16:20.251	141		226.85
			141	226.85
			141	226.85
04/03/2025	11:16:00.551	20		226.85
			20	226.85
			20	226.85
04/03/2025	11:15:39.492	42		226.70
			42	226.70
			42	226.70
04/03/2025	11:14:11.922	20		226.75
			20	226.75
			20	226.75
04/03/2025	11:14:02.725	36		226.80
			36	226.80
			36	226.80
04/03/2025	11:13:08.868	1		226.65
			1	226.65
			1	226.65
04/03/2025	11:13:03.034	70		226.60
			70	226.60
			70	226.60
04/03/2025	11:12:28.187	5		226.55
			5	226.55
			5	226.55
04/03/2025	11:12:21.481	2		226.65
			2	226.65
			2	226.65
04/03/2025	11:11:55.554	30		226.55
			30	226.55
			30	226.55
04/03/2025	11:11:19.319	3		226.70
			3	226.70
			3	226.70
04/03/2025	11:11:16.681	1		226.75
			1	226.75
			1	226.75
04/03/2025	11:11:14.973	15		226.65
			15	226.65
			15	226.65
04/03/2025	11:10:52.447	500		226.65
			500	226.65
			500	226.65
04/03/2025	11:10:32.813	212		226.60
			212	226.60
			212	226.60
04/03/2025	11:10:31.683	60		226.60
			60	226.60
			60	226.60
04/03/2025	11:10:10.738	3		226.60
			3	226.60
			3	226.60
04/03/2025	11:09:18.050	200		226.60
			200	226.60
			200	226.60
04/03/2025	11:09:05.543	50		226.55
			50	226.55
			50	226.55
04/03/2025	11:08:58.625	30		226.55
			30	226.55
			30	226.55
04/03/2025	11:07:45.191	495		226.60
			495	226.60
			495	226.60
04/03/2025	11:07:13.762	6		226.65
			6	226.65
			6	226.65
04/03/2025	11:06:59.449	15		226.60
			15	226.60
			15	226.60
04/03/2025	11:05:24.212	150		226.60
			150	226.60
			150	226.60
04/03/2025	11:05:21.728	10		226.70
			10	226.70
			10	226.70
04/03/2025	11:04:30.869	50		226.50
			50	226.50
			19	226.50
			31	226.50
04/03/2025	11:04:14.773	2		226.60
			2	226.60
			2	226.60
04/03/2025	11:04:04.424	3		226.50
			3	226.50
			3	226.50
04/03/2025	11:02:37.592	20		226.55
			20	226.55
			20	226.55
04/03/2025	11:02:13.400	50		226.60
			50	226.60
			50	226.60
04/03/2025	11:01:48.999	2		226.60
			2	226.60
			2	226.60
04/03/2025	11:00:50.100	10		226.65
			10	226.65
			10	226.65
04/03/2025	10:59:43.509	3		226.65
			3	226.65
			3	226.65
04/03/2025	10:59:27.138	40		226.65
			40	226.65
			40	226.65
04/03/2025	10:59:10.579	1		226.85
			1	226.85
			1	226.85
04/03/2025	10:58:48.251	200		226.65
			200	226.65
			200	226.65
04/03/2025	10:57:07.764	5		226.75
			5	226.75
			5	226.75
04/03/2025	10:57:07.732	1		226.75
			1	226.75
			1	226.75
04/03/2025	10:57:04.988	1		226.75
			1	226.75
			1	226.75
04/03/2025	10:56:47.306	39		226.60
			39	226.60
			39	226.60
04/03/2025	10:56:12.846	5		226.55
			5	226.55
			5	226.55
04/03/2025	10:55:46.669	7		226.65
			7	226.65
			7	226.65
04/03/2025	10:55:14.180	1		226.85
			1	226.85
			1	226.85
04/03/2025	10:55:09.852	10		226.65
			10	226.65
			10	226.65
04/03/2025	10:54:26.496	20		226.85
			20	226.85
			20	226.85
04/03/2025	10:54:16.295	16		226.65
			16	226.65
			16	226.65
04/03/2025	10:53:36.337	10		226.80
			10	226.80
			10	226.80
04/03/2025	10:53:14.149	15		226.60
			15	226.60
			15	226.60
04/03/2025	10:53:04.742	13		226.60
			13	226.60
			13	226.60
04/03/2025	10:53:03.853	11		226.60
			11	226.60
			11	226.60
04/03/2025	10:52:30.188	1		226.60
			1	226.60
			1	226.60
04/03/2025	10:49:30.617	2		226.60
			2	226.60
			2	226.60
04/03/2025	10:48:59.851	15		226.50
			15	226.50
			15	226.50
04/03/2025	10:48:59.182	2		226.60
			2	226.60
			2	226.60
04/03/2025	10:48:25.361	1		226.60
			1	226.60
			1	226.60
04/03/2025	10:48:13.459	5		226.60
			5	226.60
			5	226.60
04/03/2025	10:47:35.729	4		226.50
			4	226.50
			4	226.50
04/03/2025	10:47:13.800	1		226.65
			1	226.65
			1	226.65
04/03/2025	10:46:51.256	1		226.50
			1	226.50
			1	226.50
04/03/2025	10:46:21.215	1		226.70
			1	226.70
			1	226.70
04/03/2025	10:46:00.537	3		226.65
			3	226.65
			3	226.65
04/03/2025	10:45:57.423	100		226.65
			100	226.65
			100	226.65
04/03/2025	10:45:39.433	5		226.65
			5	226.65
			5	226.65
04/03/2025	10:45:13.539	60		226.65
			60	226.65
			60	226.65
04/03/2025	10:45:04.373	10		226.65
			10	226.65
			10	226.65
04/03/2025	10:44:59.906	30		226.65
			30	226.65
			30	226.65
04/03/2025	10:44:02.492	2		226.70
			2	226.70
			2	226.70
04/03/2025	10:43:40.287	40		226.65
			40	226.65
			40	226.65
04/03/2025	10:42:25.474	20		226.65
			20	226.65
			20	226.65
04/03/2025	10:41:09.152	7		226.75
			7	226.75
			7	226.75
04/03/2025	10:40:20.340	5		226.70
			5	226.70
			5	226.70
04/03/2025	10:40:17.858	60		226.70
			60	226.70
			60	226.70
04/03/2025	10:40:13.350	50		226.70
			50	226.70
			50	226.70
04/03/2025	10:39:41.439	200		226.65
			200	226.65
			200	226.65
04/03/2025	10:39:27.084	14		226.65
			14	226.65
			14	226.65
04/03/2025	10:39:15.215	98		226.80
			98	226.80
			98	226.80
04/03/2025	10:39:07.568	13		226.80
			13	226.80
			13	226.80
04/03/2025	10:39:07.436	300		226.65
			300	226.65
			300	226.65
04/03/2025	10:38:37.481	2		226.65
			2	226.65
			2	226.65
04/03/2025	10:38:04.505	5		226.70
			5	226.70
			5	226.70
04/03/2025	10:37:51.786	18		226.70
			18	226.70
			18	226.70
04/03/2025	10:36:30.549	170		226.85
			170	226.85
			170	226.85
04/03/2025	10:35:52.973	10		226.85
			10	226.85
			10	226.85
04/03/2025	10:34:02.538	200		226.85
			200	226.85
			200	226.85
04/03/2025	10:33:51.288	5		226.85
			5	226.85
			5	226.85
04/03/2025	10:33:45.961	5		227.00
			5	227.00
			5	227.00
04/03/2025	10:33:24.536	15		227.00
			15	227.00
			15	227.00
04/03/2025	10:33:13.415	3		226.85
			3	226.85
			3	226.85
04/03/2025	10:33:06.136	7		226.85
			7	226.85
			7	226.85
04/03/2025	10:32:59.528	1		227.00
			1	227.00
			1	227.00
04/03/2025	10:32:40.405	1		227.00
			1	227.00
			1	227.00
04/03/2025	10:32:23.072	10		227.00
			10	227.00
			4	227.00
			6	227.00
04/03/2025	10:31:49.027	500		226.80
			500	226.80
			500	226.80
04/03/2025	10:31:22.375	5		226.95
			5	226.95
			5	226.95
04/03/2025	10:30:27.677	100		227.00
			100	227.00
			100	227.00
04/03/2025	10:28:57.693	150		227.20
			150	227.20
			150	227.20
04/03/2025	10:28:57.499	600		227.20
			600	227.20
			600	227.20
04/03/2025	10:28:11.799	27		227.25
			27	227.25
			27	227.25
04/03/2025	10:27:25.867	1		227.10
			1	227.10
			1	227.10
04/03/2025	10:27:07.642	20		227.10
			20	227.10
			20	227.10
04/03/2025	10:26:12.181	1		227.15
			1	227.15
			1	227.15
04/03/2025	10:25:55.891	25		227.00
			25	227.00
			25	227.00
04/03/2025	10:25:48.498	5		227.00
			5	227.00
			5	227.00
04/03/2025	10:25:18.494	109		227.10
			109	227.10
			109	227.10
04/03/2025	10:25:11.178	20		227.10
			20	227.10
			20	227.10
04/03/2025	10:25:08.633	50		227.10
			50	227.10
			50	227.10
04/03/2025	10:24:27.362	30		227.15
			30	227.15
			30	227.15
04/03/2025	10:23:18.812	20		227.05
			20	227.05
			20	227.05
04/03/2025	10:22:53.959	15		227.00
			15	227.00
			15	227.00
04/03/2025	10:21:26.286	5		227.25
			5	227.25
			5	227.25
04/03/2025	10:21:17.494	43		227.25
			43	227.25
			43	227.25
04/03/2025	10:21:13.669	3		227.25
			3	227.25
			3	227.25
04/03/2025	10:21:05.252	2		227.25
			2	227.25
			2	227.25
04/03/2025	10:20:58.957	1		227.35
			1	227.35
			1	227.35
04/03/2025	10:20:47.457	1		227.35
			1	227.35
			1	227.35
04/03/2025	10:20:03.831	2		227.30
			2	227.30
			2	227.30
04/03/2025	10:20:02.537	10		227.15
			10	227.15
			10	227.15
04/03/2025	10:19:47.985	20		227.15
			20	227.15
			20	227.15
04/03/2025	10:19:36.180	7		227.15
			7	227.15
			7	227.15
04/03/2025	10:19:30.369	30		227.15
			30	227.15
			30	227.15
04/03/2025	10:19:21.055	100		227.15
			100	227.15
			100	227.15
04/03/2025	10:18:30.733	40		227.05
			40	227.05
			40	227.05
04/03/2025	10:17:38.788	1		227.20
			1	227.20
			1	227.20
04/03/2025	10:16:54.881	1		227.20
			1	227.20
			1	227.20
04/03/2025	10:16:25.070	100		227.25
			100	227.25
			100	227.25
04/03/2025	10:15:47.992	5		227.25
			5	227.25
			5	227.25
04/03/2025	10:15:04.989	25		227.25
			25	227.25
			25	227.25
04/03/2025	10:14:35.832	2		227.35
			2	227.35
			2	227.35
04/03/2025	10:13:28.029	10		227.30
			10	227.30
			10	227.30
04/03/2025	10:13:13.306	32		227.30
			32	227.30
			32	227.30
04/03/2025	10:13:08.557	3		227.20
			3	227.20
			3	227.20
04/03/2025	10:13:07.266	220		227.30
			220	227.30
			220	227.30
04/03/2025	10:12:45.274	30		227.30
			30	227.30
			30	227.30
04/03/2025	10:12:27.982	10		227.40
			10	227.40
			10	227.40
04/03/2025	10:11:49.798	50		227.30
			50	227.30
			50	227.30
04/03/2025	10:11:15.966	150		227.25
			150	227.25
			150	227.25
04/03/2025	10:09:25.114	6		227.20
			6	227.20
			6	227.20
04/03/2025	10:08:27.380	170		227.20
			170	227.20
			170	227.20
04/03/2025	10:07:56.971	5		227.20
			5	227.20
			5	227.20
04/03/2025	10:07:41.304	4		227.35
			4	227.35
			4	227.35
04/03/2025	10:07:37.255	2		227.35
			2	227.35
			2	227.35
04/03/2025	10:06:44.605	64		227.15
			64	227.15
			64	227.15
04/03/2025	10:06:41.700	75		227.15
			75	227.15
			75	227.15
04/03/2025	10:06:11.398	4		227.30
			4	227.30
			4	227.30
04/03/2025	10:05:57.911	5		227.25
			5	227.25
			5	227.25
04/03/2025	10:05:43.581	3		227.15
			3	227.15
			3	227.15
04/03/2025	10:05:12.824	300		227.20
			300	227.20
			300	227.20
04/03/2025	10:05:10.015	300		227.30
			300	227.30
			300	227.30
04/03/2025	10:05:04.403	1		227.45
			1	227.45
			1	227.45
04/03/2025	10:04:25.584	15		227.30
			15	227.30
			15	227.30
04/03/2025	10:04:23.919	5		227.30
			5	227.30
			5	227.30
04/03/2025	10:04:07.777	98		227.30
			98	227.30
			98	227.30
04/03/2025	10:04:07.271	50		227.30
			50	227.30
			50	227.30
04/03/2025	10:04:06.962	47		227.30
			47	227.30
			47	227.30
04/03/2025	10:04:05.180	6		227.30
			6	227.30
			6	227.30
04/03/2025	10:03:59.107	80		227.30
			80	227.30
			80	227.30
04/03/2025	10:03:29.491	4		227.45
			4	227.45
			4	227.45
04/03/2025	10:03:15.187	40		227.30
			40	227.30
			40	227.30
04/03/2025	10:02:47.271	4		227.30
			4	227.30
			4	227.30
04/03/2025	10:01:53.484	36		227.25
			36	227.25
			36	227.25
04/03/2025	10:01:02.683	29		227.40
			29	227.40
			29	227.40
04/03/2025	10:00:48.158	24		227.25
			24	227.25
			24	227.25
04/03/2025	10:00:43.007	1		227.25
			1	227.25
			1	227.25
04/03/2025	10:00:42.317	60		227.00
			60	227.00
			60	227.00
04/03/2025	10:00:42.264	1		226.85
			1	226.85
			1	226.85
04/03/2025	10:00:04.549	500		226.90
			500	226.90
			500	226.90
04/03/2025	09:59:39.655	60		226.70
			17	226.70
			60	226.70
			43	226.70
04/03/2025	09:59:16.914	220		226.85
			220	226.85
			220	226.85
04/03/2025	09:59:01.522	4		226.70
			4	226.70
			4	226.70
04/03/2025	09:58:27.027	2		226.70
			2	226.70
			2	226.70
04/03/2025	09:57:50.467	3		226.85
			3	226.85
			3	226.85
04/03/2025	09:57:49.918	109		226.85
			109	226.85
			109	226.85
04/03/2025	09:57:04.263	50		226.70
			50	226.70
			50	226.70
04/03/2025	09:57:01.644	2		226.70
			2	226.70
			2	226.70
04/03/2025	09:56:25.639	3		226.85
			3	226.85
			3	226.85
04/03/2025	09:56:02.864	2		226.70
			2	226.70
			2	226.70
04/03/2025	09:55:47.350	50		226.55
			50	226.55
			50	226.55
04/03/2025	09:55:39.957	213		226.55
			213	226.55
			213	226.55
04/03/2025	09:55:27.370	1		226.70
			1	226.70
			1	226.70
04/03/2025	09:55:24.233	50		226.55
			50	226.55
			50	226.55
04/03/2025	09:55:13.566	4		226.55
			4	226.55
			4	226.55
04/03/2025	09:55:09.332	1		226.70
			1	226.70
			1	226.70
04/03/2025	09:54:57.563	1		226.70
			1	226.70
			1	226.70
04/03/2025	09:54:56.769	10		226.55
			10	226.55
			10	226.55
04/03/2025	09:54:02.682	4		226.55
			4	226.55
			4	226.55
04/03/2025	09:53:52.513	15		226.55
			15	226.55
			15	226.55
04/03/2025	09:53:44.438	15		226.55
			15	226.55
			15	226.55
04/03/2025	09:53:15.533	50		226.55
			50	226.55
			50	226.55
04/03/2025	09:52:51.682	3		226.55
			3	226.55
			3	226.55
04/03/2025	09:52:39.826	10		226.55
			10	226.55
			10	226.55
04/03/2025	09:52:28.757	9		226.70
			9	226.70
			9	226.70
04/03/2025	09:52:25.291	100		226.60
			100	226.60
			100	226.60
04/03/2025	09:52:10.791	30		226.60
			30	226.60
			30	226.60
04/03/2025	09:52:04.397	3		226.60
			3	226.60
			3	226.60
04/03/2025	09:51:16.998	150		226.55
			150	226.55
			150	226.55
04/03/2025	09:50:57.572	500		226.65
			500	226.65
			500	226.65
04/03/2025	09:50:29.824	1		226.70
			1	226.70
			1	226.70
04/03/2025	09:48:42.362	10		226.80
			10	226.80
			10	226.80
04/03/2025	09:48:26.711	10		226.80
			10	226.80
			10	226.80
04/03/2025	09:48:15.171	4		226.80
			4	226.80
			4	226.80
04/03/2025	09:47:48.826	23		226.95
			23	226.95
			23	226.95
04/03/2025	09:47:45.645	20		226.95
			20	226.95
			20	226.95
04/03/2025	09:47:06.359	35		226.80
			35	226.80
			35	226.80
04/03/2025	09:47:03.712	17		226.80
			17	226.80
			17	226.80
04/03/2025	09:46:30.446	50		226.80
			50	226.80
			50	226.80
04/03/2025	09:46:07.157	1		226.80
			1	226.80
			1	226.80
04/03/2025	09:46:02.658	20		226.75
			20	226.75
			20	226.75
04/03/2025	09:45:51.915	3		226.75
			3	226.75
			3	226.75
04/03/2025	09:43:22.744	1		227.40
			1	227.40
			1	227.40
04/03/2025	09:43:07.252	4		227.20
			4	227.20
			4	227.20
04/03/2025	09:42:35.967	14		227.25
			14	227.25
			14	227.25
04/03/2025	09:42:10.953	10		227.30
			10	227.30
			10	227.30
04/03/2025	09:42:01.614	50		227.30
			50	227.30
			50	227.30
04/03/2025	09:41:27.607	5		227.30
			5	227.30
			5	227.30
04/03/2025	09:40:09.193	22		227.30
			22	227.30
			22	227.30
04/03/2025	09:40:07.541	64		227.45
			64	227.45
			64	227.45
04/03/2025	09:39:49.187	25		227.25
			25	227.25
			25	227.25
04/03/2025	09:39:13.677	10		227.45
			10	227.45
			10	227.45
04/03/2025	09:39:08.187	45		227.25
			45	227.25
			45	227.25
04/03/2025	09:37:28.940	200		227.30
			200	227.30
			200	227.30
04/03/2025	09:37:20.301	300		227.30
			300	227.30
			300	227.30
04/03/2025	09:37:06.982	5		227.30
			5	227.30
			5	227.30
04/03/2025	09:36:54.961	5		227.25
			5	227.25
			5	227.25
04/03/2025	09:36:53.158	1		227.25
			1	227.25
			1	227.25
04/03/2025	09:36:37.781	10		227.25
			10	227.25
			10	227.25
04/03/2025	09:36:37.023	2		227.25
			2	227.25
			2	227.25
04/03/2025	09:35:30.911	10		227.20
			10	227.20
			10	227.20
04/03/2025	09:35:04.010	2		227.35
			2	227.35
			2	227.35
04/03/2025	09:34:53.425	15		227.25
			15	227.25
			15	227.25
04/03/2025	09:34:53.078	1		227.35
			1	227.35
			1	227.35
04/03/2025	09:34:50.750	100		227.25
			100	227.25
			100	227.25
04/03/2025	09:33:07.827	2		227.35
			2	227.35
			2	227.35
04/03/2025	09:33:06.597	3		227.15
			3	227.15
			3	227.15
04/03/2025	09:32:40.815	180		227.15
			180	227.15
			180	227.15
04/03/2025	09:32:21.973	35		227.30
			35	227.30
			35	227.30
04/03/2025	09:32:17.873	500		227.30
			500	227.30
			300	227.30
			200	227.30
04/03/2025	09:31:22.003	14		227.05
			14	227.05
			14	227.05
04/03/2025	09:31:09.711	1		227.30
			1	227.30
			1	227.30
04/03/2025	09:31:03.462	19		227.35
			19	227.35
			19	227.35
04/03/2025	09:31:03.091	12		227.05
			12	227.05
			12	227.05
04/03/2025	09:30:53.891	13		227.05
			13	227.05
			13	227.05
04/03/2025	09:30:13.544	3		227.05
			3	227.05
			3	227.05
04/03/2025	09:30:07.584	32		227.30
			32	227.30
			32	227.30
04/03/2025	09:30:03.473	1		227.25
			1	227.25
			1	227.25
04/03/2025	09:29:00.516	22		227.30
			22	227.30
			22	227.30
04/03/2025	09:28:26.964	14		227.10
			14	227.10
			14	227.10
04/03/2025	09:27:21.590	3		227.10
			3	227.10
			3	227.10
04/03/2025	09:27:21.154	1		227.10
			1	227.10
			1	227.10
04/03/2025	09:25:52.330	55		227.15
			55	227.15
			55	227.15
04/03/2025	09:25:19.392	14		227.15
			14	227.15
			14	227.15
04/03/2025	09:25:17.135	4		227.10
			4	227.10
			4	227.10
04/03/2025	09:24:58.300	9		227.30
			9	227.30
			9	227.30
04/03/2025	09:24:54.480	140		227.15
			140	227.15
			140	227.15
04/03/2025	09:24:05.192	20		227.30
			20	227.30
			20	227.30
04/03/2025	09:23:57.227	3		227.30
			3	227.30
			3	227.30
04/03/2025	09:23:37.459	5		227.30
			5	227.30
			5	227.30
04/03/2025	09:23:14.244	8		227.30
			8	227.30
			8	227.30
04/03/2025	09:22:40.806	50		227.45
			50	227.45
			50	227.45
04/03/2025	09:22:33.765	4		227.30
			4	227.30
			4	227.30
04/03/2025	09:22:25.760	10		227.30
			10	227.30
			10	227.30
04/03/2025	09:22:10.501	2		227.35
			2	227.35
			2	227.35
04/03/2025	09:22:03.683	1		227.30
			1	227.30
			1	227.30
04/03/2025	09:22:00.851	100		227.30
			100	227.30
			100	227.30
04/03/2025	09:20:01.160	200		227.35
			200	227.35
			200	227.35
04/03/2025	09:19:50.685	3		227.35
			3	227.35
			3	227.35
04/03/2025	09:19:13.847	1		227.25
			1	227.25
			1	227.25
04/03/2025	09:19:08.125	1		227.25
			1	227.25
			1	227.25
04/03/2025	09:18:51.936	200		227.35
			200	227.35
			200	227.35
04/03/2025	09:18:44.693	4		227.35
			4	227.35
			4	227.35
04/03/2025	09:18:37.985	8		227.25
			8	227.25
			8	227.25
04/03/2025	09:18:34.736	4		227.35
			4	227.35
			4	227.35
04/03/2025	09:18:30.071	5		227.25
			5	227.25
			5	227.25
04/03/2025	09:18:22.704	1		227.35
			1	227.35
			1	227.35
04/03/2025	09:18:19.963	4		227.35
			4	227.35
			4	227.35
04/03/2025	09:18:18.074	13		227.25
			13	227.25
			13	227.25
04/03/2025	09:18:12.430	200		227.35
			200	227.35
			200	227.35
04/03/2025	09:18:07.394	75		227.25
			75	227.25
			75	227.25
04/03/2025	09:18:04.655	30		227.35
			30	227.35
			30	227.35
04/03/2025	09:18:03.373	4		227.35
			4	227.35
			4	227.35
04/03/2025	09:17:35.072	30		227.25
			30	227.25
			30	227.25
04/03/2025	09:17:35.024	4		227.35
			4	227.35
			4	227.35
04/03/2025	09:17:09.045	5		227.25
			5	227.25
			5	227.25
04/03/2025	09:16:48.084	100		227.25
			100	227.25
			100	227.25
04/03/2025	09:16:37.680	3		227.20
			3	227.20
			3	227.20
04/03/2025	09:16:13.104	100		227.40
			100	227.40
			100	227.40
04/03/2025	09:16:06.673	200		227.40
			200	227.40
			200	227.40
04/03/2025	09:15:47.285	200		227.45
			200	227.45
			200	227.45
04/03/2025	09:15:17.878	1		227.25
			1	227.25
			1	227.25
04/03/2025	09:14:43.688	14		227.25
			14	227.25
			14	227.25
04/03/2025	09:14:30.485	40		227.25
			40	227.25
			40	227.25
04/03/2025	09:14:02.731	83		227.45
			83	227.45
			83	227.45
04/03/2025	09:14:01.958	2		227.45
			2	227.45
			2	227.45
04/03/2025	09:13:21.325	100		227.45
			100	227.45
			100	227.45
04/03/2025	09:13:19.418	200		227.45
			200	227.45
			200	227.45
04/03/2025	09:13:01.369	103		227.35
			103	227.35
			103	227.35
04/03/2025	09:12:51.008	32		227.35
			32	227.35
			32	227.35
04/03/2025	09:11:46.676	200		227.55
			200	227.55
			200	227.55
04/03/2025	09:11:21.356	200		227.55
			200	227.55
			200	227.55
04/03/2025	09:10:22.291	20		227.50
			20	227.50
			20	227.50
04/03/2025	09:09:57.235	50		227.50
			50	227.50
			50	227.50
04/03/2025	09:09:48.808	35		227.50
			27	227.50
			8	227.50
			35	227.50
04/03/2025	09:09:44.765	131		227.30
			131	227.30
			131	227.30
04/03/2025	09:08:01.988	200		227.00
			200	227.00
			200	227.00
04/03/2025	09:08:00.886	200		227.00
			200	227.00
			200	227.00
04/03/2025	09:07:55.561	16		227.00
			16	227.00
			16	227.00
04/03/2025	09:07:54.856	4		227.00
			4	227.00
			4	227.00
04/03/2025	09:07:35.017	2		226.70
			2	226.70
			2	226.70
04/03/2025	09:07:17.260	1		227.00
			1	227.00
			1	227.00
04/03/2025	09:07:08.895	60		226.70
			60	226.70
			60	226.70
04/03/2025	09:07:00.949	5		226.70
			5	226.70
			5	226.70
04/03/2025	09:06:51.640	100		226.70
			100	226.70
			100	226.70
04/03/2025	09:06:47.773	10		226.70
			10	226.70
			10	226.70
04/03/2025	09:05:05.080	5		226.70
			5	226.70
			5	226.70
04/03/2025	09:04:48.619	50		226.70
			50	226.70
			50	226.70
04/03/2025	09:04:34.658	9		226.95
			9	226.95
			9	226.95
04/03/2025	09:03:51.615	40		226.70
			40	226.70
			40	226.70
04/03/2025	09:03:51.203	9		226.70
			9	226.70
			9	226.70

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

HENSOLDT AG

Bid: 74.85 / Ask: 74.90
Volume: 975 829
+4.18%

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2025 @ 11:22:48

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice