Tradegate Exchange

Apple Inc.

626

582

204.80

Date	Time	Volume	Order Volume	Price
02/04/2025	14:46:37.882	10		204.80
			10	204.80
			10	204.80
02/04/2025	14:46:26.272	26		204.80
			26	204.80
			26	204.80
02/04/2025	14:46:25.110	5		204.90
			5	204.90
			5	204.90
02/04/2025	14:44:19.237	30		204.70
			30	204.70
			30	204.70
02/04/2025	14:43:41.320	1		204.70
			1	204.70
			1	204.70
02/04/2025	14:43:37.469	5		204.70
			5	204.70
			5	204.70
02/04/2025	14:42:39.253	100		204.70
			100	204.70
			100	204.70
02/04/2025	14:42:38.615	1		204.85
			1	204.85
			1	204.85
02/04/2025	14:41:22.929	15		204.60
			15	204.60
			15	204.60
02/04/2025	14:40:32.698	10		204.75
			10	204.75
			10	204.75
02/04/2025	14:36:40.598	3		204.75
			3	204.75
			3	204.75
02/04/2025	14:34:09.702	13		204.60
			13	204.60
			13	204.60
02/04/2025	14:33:24.438	100		204.60
			100	204.60
			100	204.60
02/04/2025	14:31:33.477	2		204.70
			2	204.70
			2	204.70
02/04/2025	14:31:18.129	5		204.70
			5	204.70
			5	204.70
02/04/2025	14:28:20.997	5		204.75
			5	204.75
			5	204.75
02/04/2025	14:27:35.730	5		204.80
			5	204.80
			5	204.80
02/04/2025	14:27:19.028	2		204.80
			2	204.80
			2	204.80
02/04/2025	14:26:58.589	61		204.80
			61	204.80
			61	204.80
02/04/2025	14:26:56.732	22		204.80
			22	204.80
			22	204.80
02/04/2025	14:25:47.462	14		204.85
			14	204.85
			14	204.85
02/04/2025	14:24:16.412	55		204.80
			55	204.80
			55	204.80
02/04/2025	14:21:52.846	115		204.80
			115	204.80
			115	204.80
02/04/2025	14:21:37.660	15		204.75
			15	204.75
			15	204.75
02/04/2025	14:21:31.691	72		204.80
			72	204.80
			72	204.80
02/04/2025	14:21:12.077	33		204.85
			33	204.85
			33	204.85
02/04/2025	14:21:11.053	60		204.85
			60	204.85
			60	204.85
02/04/2025	14:20:14.537	6		205.00
			6	205.00
			6	205.00
02/04/2025	14:19:28.544	9		205.00
			9	205.00
			9	205.00
02/04/2025	14:17:02.944	100		205.00
			100	205.00
			100	205.00
02/04/2025	14:16:55.572	55		204.95
			55	204.95
			55	204.95
02/04/2025	14:16:33.122	30		204.95
			30	204.95
			30	204.95
02/04/2025	14:15:40.686	100		205.10
			100	205.10
			100	205.10
02/04/2025	14:14:37.455	1		205.00
			1	205.00
			1	205.00
02/04/2025	14:13:59.609	15		205.00
			15	205.00
			15	205.00
02/04/2025	14:13:58.161	10		205.00
			10	205.00
			10	205.00
02/04/2025	14:13:19.299	147		205.00
			147	205.00
			147	205.00
02/04/2025	14:12:42.304	38		205.00
			38	205.00
			38	205.00
02/04/2025	14:12:09.290	45		205.00
			45	205.00
			5	205.00
			25	205.00
			5	205.00
			10	205.00
02/04/2025	14:11:23.441	15		204.80
			15	204.80
			15	204.80
02/04/2025	14:11:17.463	95		204.80
			95	204.80
			95	204.80
02/04/2025	14:10:41.682	25		204.85
			25	204.85
			25	204.85
02/04/2025	14:10:20.157	11		204.85
			11	204.85
			11	204.85
02/04/2025	14:09:38.216	21		204.80
			21	204.80
			21	204.80
02/04/2025	14:07:54.561	5		204.90
			5	204.90
			5	204.90
02/04/2025	14:07:40.844	1		205.05
			1	205.05
			1	205.05
02/04/2025	14:07:17.632	15		204.90
			15	204.90
			5	204.90
			10	204.90
02/04/2025	14:07:17.500	124		205.00
			1	205.00
			124	205.00
			5	205.00
			10	205.00
			100	205.00
			2	205.00
			6	205.00
02/04/2025	14:05:50.958	19		205.20
			19	205.20
			19	205.20
02/04/2025	14:05:47.751	1		205.20
			1	205.20
			1	205.20
02/04/2025	14:05:41.037	50		205.15
			50	205.15
			50	205.15
02/04/2025	14:04:18.842	5		205.15
			5	205.15
			5	205.15
02/04/2025	14:02:12.251	20		205.20
			20	205.20
			20	205.20
02/04/2025	14:01:32.280	10		205.20
			10	205.20
			10	205.20
02/04/2025	14:01:07.842	1		205.20
			1	205.20
			1	205.20
02/04/2025	13:58:43.252	50		205.30
			50	205.30
			50	205.30
02/04/2025	13:58:42.957	1		205.40
			1	205.40
			1	205.40
02/04/2025	13:58:37.525	1		205.30
			1	205.30
			1	205.30
02/04/2025	13:58:27.521	15		205.30
			15	205.30
			15	205.30
02/04/2025	13:57:33.158	3		205.30
			3	205.30
			3	205.30
02/04/2025	13:56:40.664	4		205.40
			4	205.40
			4	205.40
02/04/2025	13:55:45.059	1		205.55
			1	205.55
			1	205.55
02/04/2025	13:54:20.963	1		205.50
			1	205.50
			1	205.50
02/04/2025	13:52:56.435	2		205.40
			2	205.40
			2	205.40
02/04/2025	13:52:53.755	15		205.40
			15	205.40
			15	205.40
02/04/2025	13:51:50.105	10		205.45
			10	205.45
			10	205.45
02/04/2025	13:51:13.009	500		205.45
			500	205.45
			500	205.45
02/04/2025	13:50:39.690	20		205.40
			20	205.40
			20	205.40
02/04/2025	13:50:14.173	1 550		205.30
			1 550	205.30
			1 550	205.30
02/04/2025	13:49:56.739	500		205.45
			500	205.45
			500	205.45
02/04/2025	13:49:28.346	100		205.40
			100	205.40
			100	205.40
02/04/2025	13:49:16.799	1		205.40
			1	205.40
			1	205.40
02/04/2025	13:48:31.689	100		205.40
			100	205.40
			100	205.40
02/04/2025	13:48:03.027	500		205.40
			500	205.40
			500	205.40
02/04/2025	13:45:53.395	17		205.30
			17	205.30
			17	205.30
02/04/2025	13:45:50.523	3		205.30
			3	205.30
			3	205.30
02/04/2025	13:45:32.426	49		205.30
			49	205.30
			49	205.30
02/04/2025	13:41:43.531	17		205.50
			17	205.50
			17	205.50
02/04/2025	13:39:52.850	34		205.70
			34	205.70
			34	205.70
02/04/2025	13:39:03.895	20		205.70
			20	205.70
			20	205.70
02/04/2025	13:36:55.655	8		205.70
			8	205.70
			8	205.70
02/04/2025	13:36:38.337	10		205.70
			10	205.70
			10	205.70
02/04/2025	13:34:34.821	40		205.80
			40	205.80
			40	205.80
02/04/2025	13:32:12.654	1		205.90
			1	205.90
			1	205.90
02/04/2025	13:31:55.340	1		205.85
			1	205.85
			1	205.85
02/04/2025	13:30:45.173	1		205.80
			1	205.80
			1	205.80
02/04/2025	13:24:29.966	4		205.85
			4	205.85
			4	205.85
02/04/2025	13:23:12.292	1		205.90
			1	205.90
			1	205.90
02/04/2025	13:22:53.574	1		205.75
			1	205.75
			1	205.75
02/04/2025	13:22:49.188	24		205.75
			24	205.75
			24	205.75
02/04/2025	13:20:02.980	9		205.80
			9	205.80
			9	205.80
02/04/2025	13:16:57.462	3		205.75
			3	205.75
			3	205.75
02/04/2025	13:13:24.840	15		205.75
			15	205.75
			15	205.75
02/04/2025	13:13:13.301	5		205.85
			5	205.85
			5	205.85
02/04/2025	13:12:27.616	41		205.80
			41	205.80
			41	205.80
02/04/2025	13:09:10.073	12		205.75
			12	205.75
			12	205.75
02/04/2025	13:08:47.429	73		205.90
			73	205.90
			73	205.90
02/04/2025	13:08:22.898	14		205.80
			14	205.80
			14	205.80
02/04/2025	13:07:18.744	10		205.85
			10	205.85
			10	205.85
02/04/2025	13:06:59.694	10		206.00
			10	206.00
			10	206.00
02/04/2025	13:06:41.780	300		206.10
			300	206.10
			300	206.10
02/04/2025	13:06:40.771	300		206.05
			300	206.05
			300	206.05
02/04/2025	13:06:22.402	52		206.00
			52	206.00
			52	206.00
02/04/2025	13:06:18.056	2		205.95
			2	205.95
			2	205.95
02/04/2025	13:05:51.922	35		205.90
			35	205.90
			35	205.90
02/04/2025	13:04:44.581	20		205.75
			20	205.75
			20	205.75
02/04/2025	13:03:47.531	25		205.70
			25	205.70
			25	205.70
02/04/2025	13:03:12.800	500		205.60
			500	205.60
			500	205.60
02/04/2025	13:02:05.275	500		205.60
			500	205.60
			500	205.60
02/04/2025	13:01:42.158	1		205.65
			1	205.65
			1	205.65
02/04/2025	13:01:33.343	35		205.60
			35	205.60
			35	205.60
02/04/2025	13:01:19.203	2		205.60
			2	205.60
			2	205.60
02/04/2025	13:00:22.944	34		205.60
			34	205.60
			34	205.60
02/04/2025	13:00:01.019	15		205.60
			15	205.60
			15	205.60
02/04/2025	12:59:40.779	13		205.50
			13	205.50
			13	205.50
02/04/2025	12:59:11.885	3		205.50
			3	205.50
			3	205.50
02/04/2025	12:58:52.159	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:58:27.363	25		205.50
			25	205.50
			25	205.50
02/04/2025	12:57:22.492	15		205.65
			15	205.65
			15	205.65
02/04/2025	12:56:35.995	26		205.60
			26	205.60
			26	205.60
02/04/2025	12:55:54.462	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:55:48.723	9		205.65
			9	205.65
			9	205.65
02/04/2025	12:55:23.857	10		205.65
			10	205.65
			10	205.65
02/04/2025	12:54:23.551	196		205.60
			196	205.60
			196	205.60
02/04/2025	12:51:56.122	15		205.60
			15	205.60
			15	205.60
02/04/2025	12:51:06.407	5		205.75
			5	205.75
			5	205.75
02/04/2025	12:50:48.776	100		205.55
			100	205.55
			100	205.55
02/04/2025	12:50:46.789	4		205.50
			4	205.50
			4	205.50
02/04/2025	12:50:11.147	6		205.45
			6	205.45
			6	205.45
02/04/2025	12:50:09.681	26		205.45
			26	205.45
			26	205.45
02/04/2025	12:49:54.063	250		205.45
			250	205.45
			250	205.45
02/04/2025	12:46:38.008	68		205.45
			68	205.45
			68	205.45
02/04/2025	12:45:13.047	10		205.45
			10	205.45
			10	205.45
02/04/2025	12:45:02.982	200		205.45
			200	205.45
			200	205.45
02/04/2025	12:43:31.377	14		205.45
			14	205.45
			14	205.45
02/04/2025	12:41:36.246	70		205.50
			70	205.50
			70	205.50
02/04/2025	12:41:13.730	25		205.50
			25	205.50
			25	205.50
02/04/2025	12:40:44.566	5		205.55
			5	205.55
			5	205.55
02/04/2025	12:39:47.377	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:39:42.227	3		205.55
			3	205.55
			3	205.55
02/04/2025	12:39:25.916	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:38:46.969	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:38:31.384	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:38:11.968	3		205.55
			3	205.55
			3	205.55
02/04/2025	12:37:59.183	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:37:20.541	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:37:00.110	20		205.50
			20	205.50
			20	205.50
02/04/2025	12:36:53.450	204		205.50
			204	205.50
			204	205.50
02/04/2025	12:36:07.283	1		205.50
			1	205.50
			1	205.50
02/04/2025	12:35:55.804	1		205.60
			1	205.60
			1	205.60
02/04/2025	12:35:14.959	73		205.55
			73	205.55
			73	205.55
02/04/2025	12:34:43.658	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:34:41.845	3		205.60
			3	205.60
			3	205.60
02/04/2025	12:34:16.594	1		205.75
			1	205.75
			1	205.75
02/04/2025	12:34:07.128	1		205.75
			1	205.75
			1	205.75
02/04/2025	12:33:36.445	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:33:12.348	3		205.60
			3	205.60
			3	205.60
02/04/2025	12:32:41.622	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:32:18.869	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:32:18.265	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:31:37.293	1		205.75
			1	205.75
			1	205.75
02/04/2025	12:31:12.141	3		205.65
			3	205.65
			3	205.65
02/04/2025	12:31:06.492	1		205.75
			1	205.75
			1	205.75
02/04/2025	12:30:57.536	1		205.75
			1	205.75
			1	205.75
02/04/2025	12:30:56.282	5		205.65
			5	205.65
			5	205.65
02/04/2025	12:30:19.860	1		205.75
			1	205.75
			1	205.75
02/04/2025	12:30:12.166	3		205.60
			3	205.60
			3	205.60
02/04/2025	12:30:07.520	1		205.75
			1	205.75
			1	205.75
02/04/2025	12:30:06.513	1		205.60
			1	205.60
			1	205.60
02/04/2025	12:29:46.283	1		205.75
			1	205.75
			1	205.75
02/04/2025	12:29:24.051	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:28:40.872	1		205.75
			1	205.75
			1	205.75
02/04/2025	12:28:18.028	3		205.55
			3	205.55
			3	205.55
02/04/2025	12:28:08.373	500		205.60
			500	205.60
			500	205.60
02/04/2025	12:27:59.593	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:27:52.352	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:27:48.541	17		205.70
			17	205.70
			17	205.70
02/04/2025	12:27:44.804	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:26:42.300	4		205.45
			4	205.45
			4	205.45
02/04/2025	12:26:31.635	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:26:31.233	1		205.45
			1	205.45
			1	205.45
02/04/2025	12:26:30.027	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:26:23.183	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:26:18.456	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:25:29.442	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:25:14.352	33		205.65
			33	205.65
			33	205.65
02/04/2025	12:25:00.399	35		205.60
			35	205.60
			35	205.60
02/04/2025	12:24:26.957	1		205.60
			1	205.60
			1	205.60
02/04/2025	12:24:21.139	50		205.45
			50	205.45
			50	205.45
02/04/2025	12:24:12.082	3		205.45
			3	205.45
			3	205.45
02/04/2025	12:24:11.164	38		205.45
			38	205.45
			38	205.45
02/04/2025	12:23:49.846	1		205.60
			1	205.60
			1	205.60
02/04/2025	12:23:08.946	45		205.45
			45	205.45
			45	205.45
02/04/2025	12:22:55.131	50		205.60
			50	205.60
			50	205.60
02/04/2025	12:22:34.396	1		205.60
			1	205.60
			1	205.60
02/04/2025	12:22:27.549	1		205.60
			1	205.60
			1	205.60
02/04/2025	12:21:41.874	3		205.55
			3	205.55
			3	205.55
02/04/2025	12:21:33.123	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:21:05.035	1		205.65
			1	205.65
			1	205.65
02/04/2025	12:20:36.249	1		205.70
			1	205.70
			1	205.70
02/04/2025	12:20:22.633	25		205.60
			25	205.60
			25	205.60
02/04/2025	12:19:26.553	3		205.60
			3	205.60
			3	205.60
02/04/2025	12:17:01.529	25		205.65
			25	205.65
			25	205.65
02/04/2025	12:16:16.686	3		205.65
			3	205.65
			3	205.65
02/04/2025	12:13:55.374	500		205.45
			500	205.45
			500	205.45
02/04/2025	12:12:41.375	1		205.35
			1	205.35
			1	205.35
02/04/2025	12:12:01.744	1		205.60
			1	205.60
			1	205.60
02/04/2025	12:10:08.878	4		205.55
			4	205.55
			4	205.55
02/04/2025	12:09:31.222	55		205.50
			55	205.50
			55	205.50
02/04/2025	12:09:22.402	4		205.50
			4	205.50
			4	205.50
02/04/2025	12:06:37.134	6		205.55
			6	205.55
			6	205.55
02/04/2025	12:06:02.735	1		205.35
			1	205.35
			1	205.35
02/04/2025	12:05:07.908	500		205.40
			500	205.40
			500	205.40
02/04/2025	12:04:26.211	500		205.45
			500	205.45
			500	205.45
02/04/2025	12:02:51.028	1		205.30
			1	205.30
			1	205.30
02/04/2025	12:00:43.875	3		205.65
			3	205.65
			3	205.65
02/04/2025	11:59:44.492	100		205.60
			100	205.60
			100	205.60
02/04/2025	11:59:35.479	500		205.60
			500	205.60
			500	205.60
02/04/2025	11:58:40.402	27		205.65
			27	205.65
			27	205.65
02/04/2025	11:57:42.045	1		205.65
			1	205.65
			1	205.65
02/04/2025	11:57:22.827	1		205.60
			1	205.60
			1	205.60
02/04/2025	11:56:25.210	3		205.60
			3	205.60
			3	205.60
02/04/2025	11:55:55.228	40		205.60
			40	205.60
			40	205.60
02/04/2025	11:55:53.398	10		205.60
			10	205.60
			10	205.60
02/04/2025	11:54:44.383	40		205.60
			40	205.60
			40	205.60
02/04/2025	11:54:26.872	15		205.60
			15	205.60
			15	205.60
02/04/2025	11:52:32.236	58		205.65
			58	205.65
			58	205.65
02/04/2025	11:51:26.263	18		205.65
			18	205.65
			18	205.65
02/04/2025	11:51:13.907	2		205.65
			2	205.65
			2	205.65
02/04/2025	11:50:06.895	3		205.65
			3	205.65
			3	205.65
02/04/2025	11:49:45.030	10		205.65
			10	205.65
			10	205.65
02/04/2025	11:48:46.229	6		205.65
			6	205.65
			6	205.65
02/04/2025	11:48:02.218	100		205.65
			100	205.65
			100	205.65
02/04/2025	11:47:12.072	3		205.70
			3	205.70
			3	205.70
02/04/2025	11:47:03.590	1		205.65
			1	205.65
			1	205.65
02/04/2025	11:46:52.548	1		205.75
			1	205.75
			1	205.75
02/04/2025	11:46:24.745	1		205.80
			1	205.80
			1	205.80
02/04/2025	11:44:39.710	5		205.75
			5	205.75
			5	205.75
02/04/2025	11:43:56.651	29		205.75
			29	205.75
			29	205.75
02/04/2025	11:42:56.193	30		205.70
			30	205.70
			30	205.70
02/04/2025	11:42:50.231	96		205.70
			96	205.70
			96	205.70
02/04/2025	11:42:25.822	68		205.75
			68	205.75
			68	205.75
02/04/2025	11:41:20.942	24		205.75
			24	205.75
			24	205.75
02/04/2025	11:39:58.380	10		205.75
			10	205.75
			10	205.75
02/04/2025	11:38:35.927	100		205.80
			100	205.80
			100	205.80
02/04/2025	11:37:46.630	25		205.80
			25	205.80
			25	205.80
02/04/2025	11:37:40.189	100		205.80
			100	205.80
			100	205.80
02/04/2025	11:35:46.749	200		205.75
			200	205.75
			200	205.75
02/04/2025	11:35:37.832	18		205.75
			18	205.75
			18	205.75
02/04/2025	11:34:40.983	2		205.70
			2	205.70
			2	205.70
02/04/2025	11:34:31.319	1		205.80
			1	205.80
			1	205.80
02/04/2025	11:33:52.352	15		205.70
			15	205.70
			15	205.70
02/04/2025	11:33:40.004	5		205.70
			5	205.70
			5	205.70
02/04/2025	11:33:29.279	5		205.70
			5	205.70
			5	205.70
02/04/2025	11:32:34.929	2		205.85
			2	205.85
			2	205.85
02/04/2025	11:32:11.987	3		205.75
			3	205.75
			3	205.75
02/04/2025	11:31:49.922	1		205.85
			1	205.85
			1	205.85
02/04/2025	11:31:40.963	1		205.85
			1	205.85
			1	205.85
02/04/2025	11:30:50.625	20		205.75
			20	205.75
			20	205.75
02/04/2025	11:29:22.141	6		205.80
			6	205.80
			6	205.80
02/04/2025	11:28:54.279	46		205.90
			46	205.90
			46	205.90
02/04/2025	11:28:42.772	1		205.80
			1	205.80
			1	205.80
02/04/2025	11:28:12.960	46		205.85
			46	205.85
			46	205.85
02/04/2025	11:28:09.287	3		205.75
			3	205.75
			3	205.75
02/04/2025	11:27:13.660	1		205.75
			1	205.75
			1	205.75
02/04/2025	11:27:05.411	8		205.75
			8	205.75
			8	205.75
02/04/2025	11:26:43.453	30		205.75
			30	205.75
			30	205.75
02/04/2025	11:26:26.520	7		205.75
			7	205.75
			7	205.75
02/04/2025	11:25:51.345	15		205.80
			15	205.80
			15	205.80
02/04/2025	11:24:56.654	3		205.70
			3	205.70
			3	205.70
02/04/2025	11:24:36.483	1		205.85
			1	205.85
			1	205.85
02/04/2025	11:24:35.727	1		205.70
			1	205.70
			1	205.70
02/04/2025	11:23:38.944	43		205.70
			43	205.70
			43	205.70
02/04/2025	11:23:16.786	116		205.80
			116	205.80
			116	205.80
02/04/2025	11:22:33.724	116		205.90
			116	205.90
			116	205.90
02/04/2025	11:22:12.391	25		205.75
			25	205.75
			25	205.75
02/04/2025	11:20:45.769	9		205.70
			9	205.70
			9	205.70
02/04/2025	11:18:07.371	70		205.85
			70	205.85
			70	205.85
02/04/2025	11:17:00.602	16		205.80
			16	205.80
			16	205.80
02/04/2025	11:16:28.606	50		205.80
			50	205.80
			50	205.80
02/04/2025	11:15:40.203	9		205.80
			9	205.80
			9	205.80
02/04/2025	11:15:25.886	5		205.90
			5	205.90
			5	205.90
02/04/2025	11:13:36.615	100		205.90
			100	205.90
			100	205.90
02/04/2025	11:13:31.963	80		205.90
			80	205.90
			80	205.90
02/04/2025	11:13:24.329	4		205.90
			4	205.90
			4	205.90
02/04/2025	11:13:24.065	56		205.90
			56	205.90
			56	205.90
02/04/2025	11:12:02.998	30		206.00
			10	206.00
			30	206.00
			20	206.00
02/04/2025	11:09:18.641	1		206.00
			1	206.00
			1	206.00
02/04/2025	11:09:10.583	5		205.85
			5	205.85
			5	205.85
02/04/2025	11:08:57.293	1		205.80
			1	205.80
			1	205.80
02/04/2025	11:07:57.758	1		205.90
			1	205.90
			1	205.90
02/04/2025	11:06:58.144	1		205.90
			1	205.90
			1	205.90
02/04/2025	11:05:12.554	2		205.95
			2	205.95
			2	205.95
02/04/2025	11:04:07.674	2		205.80
			2	205.80
			2	205.80
02/04/2025	11:03:15.545	20		205.85
			20	205.85
			20	205.85
02/04/2025	11:02:48.278	1		205.80
			1	205.80
			1	205.80
02/04/2025	11:02:16.950	120		205.80
			120	205.80
			120	205.80
02/04/2025	11:02:11.011	25		205.85
			25	205.85
			25	205.85
02/04/2025	11:01:33.362	20		206.00
			20	206.00
			20	206.00
02/04/2025	11:00:16.971	8		205.85
			8	205.85
			8	205.85
02/04/2025	10:59:20.168	11		205.85
			11	205.85
			11	205.85
02/04/2025	10:58:16.197	1		206.05
			1	206.05
			1	206.05
02/04/2025	10:58:12.176	1		206.00
			1	206.00
			1	206.00
02/04/2025	10:57:41.785	1		205.85
			1	205.85
			1	205.85
02/04/2025	10:54:54.228	15		206.05
			15	206.05
			15	206.05
02/04/2025	10:54:41.943	1		206.05
			1	206.05
			1	206.05
02/04/2025	10:54:28.867	1		205.95
			1	205.95
			1	205.95
02/04/2025	10:54:12.171	1		206.10
			1	206.10
			1	206.10
02/04/2025	10:53:41.982	1		205.95
			1	205.95
			1	205.95
02/04/2025	10:53:41.783	3		205.95
			3	205.95
			3	205.95
02/04/2025	10:53:35.852	19		206.10
			19	206.10
			19	206.10
02/04/2025	10:53:34.944	2		206.10
			2	206.10
			2	206.10
02/04/2025	10:52:34.429	5		205.95
			5	205.95
			5	205.95
02/04/2025	10:52:33.723	20		205.95
			20	205.95
			20	205.95
02/04/2025	10:51:36.028	53		206.00
			7	206.00
			53	206.00
			46	206.00
02/04/2025	10:51:20.962	2		206.20
			2	206.20
			2	206.20
02/04/2025	10:49:54.079	100		206.05
			100	206.05
			100	206.05
02/04/2025	10:47:17.609	5		206.15
			5	206.15
			5	206.15
02/04/2025	10:46:52.829	6		206.05
			6	206.05
			6	206.05
02/04/2025	10:46:17.050	1		206.05
			1	206.05
			1	206.05
02/04/2025	10:45:36.577	130		206.05
			130	206.05
			130	206.05
02/04/2025	10:45:21.702	87		206.05
			87	206.05
			87	206.05
02/04/2025	10:45:13.744	1		206.20
			1	206.20
			1	206.20
02/04/2025	10:44:46.572	17		206.10
			17	206.10
			17	206.10
02/04/2025	10:43:59.316	6		206.10
			6	206.10
			6	206.10
02/04/2025	10:43:39.848	15		206.20
			15	206.20
			15	206.20
02/04/2025	10:42:16.882	15		206.10
			15	206.10
			15	206.10
02/04/2025	10:41:46.453	30		206.05
			30	206.05
			30	206.05
02/04/2025	10:40:44.259	2		206.15
			2	206.15
			2	206.15
02/04/2025	10:40:37.352	50		206.05
			50	206.05
			50	206.05

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 299.00
Ask: 1 299.50
Volume: 62 057
-3.78%

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2025 @ 14:47:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice