Tradegate Exchange

Apple Inc.

663

597

181.18

Date	Time	Volume	Order Volume	Price
03/07/2025	15:58:56.763	8		181.18
			8	181.18
			8	181.18
03/07/2025	15:57:07.454	1		180.82
			1	180.82
			1	180.82
03/07/2025	15:56:51.108	5		180.90
			5	180.90
			5	180.90
03/07/2025	15:56:49.143	2		180.86
			2	180.86
			2	180.86
03/07/2025	15:53:56.669	1		181.20
			1	181.20
			1	181.20
03/07/2025	15:53:38.452	10		181.14
			10	181.14
			10	181.14
03/07/2025	15:53:20.866	2		181.32
			2	181.32
			2	181.32
03/07/2025	15:52:28.799	1		181.44
			1	181.44
			1	181.44
03/07/2025	15:51:45.881	230		181.20
			230	181.20
			230	181.20
03/07/2025	15:50:36.097	1		181.12
			1	181.12
			1	181.12
03/07/2025	15:50:35.498	1		181.08
			1	181.08
			1	181.08
03/07/2025	15:50:21.404	1		181.40
			1	181.40
			1	181.40
03/07/2025	15:50:13.232	3		181.44
			3	181.44
			3	181.44
03/07/2025	15:49:59.967	2		181.34
			2	181.34
			2	181.34
03/07/2025	15:49:53.230	40		181.38
			40	181.38
			40	181.38
03/07/2025	15:49:52.164	30		181.42
			30	181.42
			30	181.42
03/07/2025	15:49:05.130	3		181.40
			3	181.40
			3	181.40
03/07/2025	15:48:40.307	30		181.58
			30	181.58
			30	181.58
03/07/2025	15:48:38.545	55		181.66
			55	181.66
			55	181.66
03/07/2025	15:48:38.254	1		181.64
			1	181.64
			1	181.64
03/07/2025	15:48:27.977	138		181.66
			138	181.66
			138	181.66
03/07/2025	15:47:42.417	275		181.60
			275	181.60
			275	181.60
03/07/2025	15:47:35.429	100		181.62
			100	181.62
			100	181.62
03/07/2025	15:47:03.014	50		181.50
			50	181.50
			50	181.50
03/07/2025	15:45:58.749	781		181.08
			781	181.08
			781	181.08
03/07/2025	15:45:39.117	1		181.10
			1	181.10
			1	181.10
03/07/2025	15:45:38.704	173		181.00
			18	181.00
			10	181.00
			75	181.00
			173	181.00
			70	181.00
03/07/2025	15:45:34.295	8		180.90
			8	180.90
			8	180.90
03/07/2025	15:45:27.336	1		180.80
			1	180.80
			1	180.80
03/07/2025	15:45:27.260	278		180.80
			278	180.80
			278	180.80
03/07/2025	15:45:25.229	1		180.80
			1	180.80
			1	180.80
03/07/2025	15:45:16.887	50		180.82
			50	180.82
			50	180.82
03/07/2025	15:44:37.646	276		180.74
			276	180.74
			276	180.74
03/07/2025	15:44:36.450	1		180.64
			1	180.64
			1	180.64
03/07/2025	15:43:29.482	200		180.86
			200	180.86
			200	180.86
03/07/2025	15:42:40.073	1		180.52
			1	180.52
			1	180.52
03/07/2025	15:42:29.912	1		180.56
			1	180.56
			1	180.56
03/07/2025	15:41:55.023	4		180.84
			4	180.84
			4	180.84
03/07/2025	15:41:37.074	200		180.76
			200	180.76
			200	180.76
03/07/2025	15:40:24.790	50		180.48
			50	180.48
			50	180.48
03/07/2025	15:39:08.138	1		180.38
			1	180.38
			1	180.38
03/07/2025	15:38:38.602	48		180.18
			48	180.18
			48	180.18
03/07/2025	15:37:34.359	272		180.42
			272	180.42
			272	180.42
03/07/2025	15:36:32.555	4		180.42
			4	180.42
			4	180.42
03/07/2025	15:36:19.922	5		180.60
			5	180.60
			5	180.60
03/07/2025	15:36:19.778	114		180.58
			114	180.58
			114	180.58
03/07/2025	15:36:00.935	15		180.58
			15	180.58
			15	180.58
03/07/2025	15:35:54.038	8		180.54
			8	180.54
			8	180.54
03/07/2025	15:35:52.071	1		180.66
			1	180.66
			1	180.66
03/07/2025	15:35:42.341	10		180.70
			10	180.70
			10	180.70
03/07/2025	15:35:39.154	30		180.62
			30	180.62
			30	180.62
03/07/2025	15:35:20.287	110		180.40
			110	180.40
			110	180.40
03/07/2025	15:34:39.316	1		180.32
			1	180.32
			1	180.32
03/07/2025	15:34:16.062	10		180.68
			10	180.68
			10	180.68
03/07/2025	15:34:10.479	40		180.62
			40	180.62
			40	180.62
03/07/2025	15:33:31.448	9		180.50
			9	180.50
			9	180.50
03/07/2025	15:33:12.816	2		180.68
			2	180.68
			2	180.68
03/07/2025	15:31:49.372	5		180.38
			5	180.38
			5	180.38
03/07/2025	15:29:07.606	6		180.38
			6	180.38
			6	180.38
03/07/2025	15:26:41.678	40		180.36
			40	180.36
			40	180.36
03/07/2025	15:24:55.794	16		180.24
			16	180.24
			16	180.24
03/07/2025	15:24:45.624	16		180.30
			16	180.30
			16	180.30
03/07/2025	15:24:33.766	1		180.34
			1	180.34
			1	180.34
03/07/2025	15:24:04.233	27		180.34
			27	180.34
			27	180.34
03/07/2025	15:23:45.459	1		180.34
			1	180.34
			1	180.34
03/07/2025	15:22:41.163	15		180.32
			15	180.32
			15	180.32
03/07/2025	15:22:06.732	12		180.32
			12	180.32
			12	180.32
03/07/2025	15:20:03.065	28		180.28
			28	180.28
			28	180.28
03/07/2025	15:19:57.880	20		180.24
			20	180.24
			20	180.24
03/07/2025	15:19:27.126	100		180.20
			100	180.20
			100	180.20
03/07/2025	15:19:08.185	85		180.22
			85	180.22
			85	180.22
03/07/2025	15:18:44.148	5		180.18
			5	180.18
			5	180.18
03/07/2025	15:18:34.525	10		180.12
			10	180.12
			10	180.12
03/07/2025	15:16:14.173	1		180.26
			1	180.26
			1	180.26
03/07/2025	15:14:46.937	3		180.30
			3	180.30
			3	180.30
03/07/2025	15:13:56.737	1		180.38
			1	180.38
			1	180.38
03/07/2025	15:13:51.508	50		180.32
			50	180.32
			50	180.32
03/07/2025	15:12:04.498	28		180.48
			28	180.48
			28	180.48
03/07/2025	15:12:01.726	37		180.48
			37	180.48
			37	180.48
03/07/2025	15:11:10.419	5		180.54
			5	180.54
			5	180.54
03/07/2025	15:10:37.244	12		180.54
			12	180.54
			12	180.54
03/07/2025	15:10:23.561	8		180.48
			8	180.48
			8	180.48
03/07/2025	15:09:08.713	2		180.58
			2	180.58
			2	180.58
03/07/2025	15:07:47.975	10		180.62
			10	180.62
			10	180.62
03/07/2025	15:04:55.215	1		180.52
			1	180.52
			1	180.52
03/07/2025	15:04:04.820	1		180.34
			1	180.34
			1	180.34
03/07/2025	15:02:36.497	1		180.36
			1	180.36
			1	180.36
03/07/2025	15:00:35.540	50		180.36
			50	180.36
			50	180.36
03/07/2025	15:00:30.088	43		180.44
			43	180.44
			43	180.44
03/07/2025	14:59:23.814	27		180.34
			27	180.34
			27	180.34
03/07/2025	14:58:52.051	4		180.36
			4	180.36
			4	180.36
03/07/2025	14:58:47.048	5		180.36
			5	180.36
			5	180.36
03/07/2025	14:57:12.929	4		180.46
			4	180.46
			4	180.46
03/07/2025	14:57:07.440	3		180.48
			3	180.48
			3	180.48
03/07/2025	14:56:31.204	30		180.58
			30	180.58
			30	180.58
03/07/2025	14:55:58.967	1		180.58
			1	180.58
			1	180.58
03/07/2025	14:54:56.142	20		180.70
			20	180.70
			20	180.70
03/07/2025	14:54:50.734	13		180.74
			13	180.74
			13	180.74
03/07/2025	14:51:58.413	7		180.44
			7	180.44
			7	180.44
03/07/2025	14:49:17.317	9		180.32
			9	180.32
			9	180.32
03/07/2025	14:48:30.032	115		180.38
			115	180.38
			115	180.38
03/07/2025	14:48:13.742	7		180.40
			7	180.40
			7	180.40
03/07/2025	14:48:02.900	30		180.36
			20	180.36
			30	180.36
			10	180.36
03/07/2025	14:47:23.330	80		180.32
			80	180.32
			80	180.32
03/07/2025	14:45:22.902	1		180.30
			1	180.30
			1	180.30
03/07/2025	14:44:57.531	3		180.24
			3	180.24
			3	180.24
03/07/2025	14:44:35.070	42		180.24
			42	180.24
			42	180.24
03/07/2025	14:43:50.095	40		180.28
			40	180.28
			40	180.28
03/07/2025	14:43:40.640	1		180.42
			1	180.42
			1	180.42
03/07/2025	14:43:02.234	15		180.42
			15	180.42
			15	180.42
03/07/2025	14:42:19.124	5		180.32
			5	180.32
			5	180.32
03/07/2025	14:41:58.204	6		180.24
			6	180.24
			6	180.24
03/07/2025	14:41:26.533	74		180.18
			74	180.18
			74	180.18
03/07/2025	14:40:51.017	25		180.14
			25	180.14
			25	180.14
03/07/2025	14:39:39.134	56		180.22
			56	180.22
			56	180.22
03/07/2025	14:39:09.497	53		180.34
			53	180.34
			53	180.34
03/07/2025	14:38:38.373	18		180.38
			18	180.38
			18	180.38
03/07/2025	14:37:49.829	1		180.50
			1	180.50
			1	180.50
03/07/2025	14:37:48.731	5		180.62
			5	180.62
			5	180.62
03/07/2025	14:37:36.381	6		180.46
			6	180.46
			6	180.46
03/07/2025	14:37:07.896	10		180.44
			10	180.44
			10	180.44
03/07/2025	14:36:28.426	17		180.64
			17	180.64
			17	180.64
03/07/2025	14:35:56.745	3		180.68
			3	180.68
			3	180.68
03/07/2025	14:35:47.046	50		180.84
			50	180.84
			50	180.84
03/07/2025	14:35:29.890	1		181.04
			1	181.04
			1	181.04
03/07/2025	14:34:55.143	166		181.06
			166	181.06
			166	181.06
03/07/2025	14:34:47.759	450		181.00
			449	181.00
			1	181.00
			450	181.00
03/07/2025	14:34:34.709	500		181.00
			500	181.00
			500	181.00
03/07/2025	14:33:35.330	1		180.78
			1	180.78
			1	180.78
03/07/2025	14:32:43.753	500		181.00
			500	181.00
			500	181.00
03/07/2025	14:32:43.537	500		181.00
			500	181.00
			500	181.00
03/07/2025	14:32:43.352	500		181.00
			7	181.00
			2	181.00
			500	181.00
			184	181.00
			50	181.00
			257	181.00
03/07/2025	14:32:43.302	198		180.90
			198	180.90
			198	180.90
03/07/2025	14:32:43.096	500		180.90
			500	180.90
			500	180.90
03/07/2025	14:32:42.941	1 193		180.90
			250	180.90
			443	180.90
			500	180.90
			1 193	180.90
03/07/2025	14:32:39.071	609		180.90
			500	180.90
			109	180.90
			609	180.90
03/07/2025	14:32:16.474	500		180.90
			500	180.90
			500	180.90
03/07/2025	14:32:12.893	40		180.80
			40	180.80
			40	180.80
03/07/2025	14:32:10.410	263		180.50
			263	180.50
			30	180.50
			233	180.50
03/07/2025	14:31:53.102	500		180.50
			500	180.50
			500	180.50
03/07/2025	14:31:39.326	500		180.48
			500	180.48
			500	180.48
03/07/2025	14:30:42.515	1		180.10
			1	180.10
			1	180.10
03/07/2025	14:30:36.912	192		180.00
			192	180.00
			5	180.00
			2	180.00
			121	180.00
			60	180.00
			4	180.00
03/07/2025	14:30:36.783	152		179.98
			127	179.98
			2	179.98
			150	179.98
			25	179.98
03/07/2025	14:30:10.886	500		179.98
			500	179.98
			500	179.98
03/07/2025	14:25:19.134	1		179.32
			1	179.32
			1	179.32
03/07/2025	14:21:44.352	1		179.44
			1	179.44
			1	179.44
03/07/2025	14:19:56.819	1		179.46
			1	179.46
			1	179.46
03/07/2025	14:19:06.291	1		179.42
			1	179.42
			1	179.42
03/07/2025	14:18:52.536	1		179.24
			1	179.24
			1	179.24
03/07/2025	14:17:56.399	1		179.22
			1	179.22
			1	179.22
03/07/2025	14:14:25.797	1		179.54
			1	179.54
			1	179.54
03/07/2025	14:10:46.870	10		179.66
			10	179.66
			10	179.66
03/07/2025	14:10:13.766	83		179.64
			83	179.64
			83	179.64
03/07/2025	14:06:39.595	17		179.34
			17	179.34
			17	179.34
03/07/2025	14:02:46.545	1		179.22
			1	179.22
			1	179.22
03/07/2025	14:02:10.763	15		179.30
			15	179.30
			15	179.30
03/07/2025	14:00:30.828	81		179.20
			81	179.20
			81	179.20
03/07/2025	14:00:23.925	100		179.18
			100	179.18
			100	179.18
03/07/2025	13:57:32.275	3		179.10
			3	179.10
			3	179.10
03/07/2025	13:57:03.697	1		179.18
			1	179.18
			1	179.18
03/07/2025	13:55:36.617	30		179.08
			30	179.08
			30	179.08
03/07/2025	13:55:36.065	19		179.08
			19	179.08
			19	179.08
03/07/2025	13:55:23.624	6		179.10
			6	179.10
			6	179.10
03/07/2025	13:54:05.103	7		179.06
			7	179.06
			7	179.06
03/07/2025	13:53:31.221	150		179.00
			150	179.00
			150	179.00
03/07/2025	13:49:55.509	20		179.08
			20	179.08
			20	179.08
03/07/2025	13:46:50.118	2		179.12
			2	179.12
			2	179.12
03/07/2025	13:46:00.219	2		179.06
			2	179.06
			2	179.06
03/07/2025	13:45:26.536	10		179.06
			10	179.06
			10	179.06
03/07/2025	13:45:04.375	6		179.06
			6	179.06
			6	179.06
03/07/2025	13:45:00.348	1		178.94
			1	178.94
			1	178.94
03/07/2025	13:44:48.572	6		178.94
			6	178.94
			6	178.94
03/07/2025	13:44:31.160	1		178.90
			1	178.90
			1	178.90
03/07/2025	13:44:05.345	6		178.90
			6	178.90
			6	178.90
03/07/2025	13:43:44.639	3		179.02
			3	179.02
			3	179.02
03/07/2025	13:43:32.453	3		178.94
			3	178.94
			3	178.94
03/07/2025	13:42:50.154	1		179.06
			1	179.06
			1	179.06
03/07/2025	13:37:45.921	1		179.12
			1	179.12
			1	179.12
03/07/2025	13:36:33.188	1		179.06
			1	179.06
			1	179.06
03/07/2025	13:36:16.302	6		179.08
			6	179.08
			6	179.08
03/07/2025	13:34:10.135	90		179.14
			90	179.14
			90	179.14
03/07/2025	13:32:06.664	1		179.14
			1	179.14
			1	179.14
03/07/2025	13:31:37.398	1		179.04
			1	179.04
			1	179.04
03/07/2025	13:30:49.950	4		179.16
			4	179.16
			4	179.16
03/07/2025	13:30:21.492	1		179.12
			1	179.12
			1	179.12
03/07/2025	13:30:14.850	3		179.22
			3	179.22
			3	179.22
03/07/2025	13:28:58.066	1		179.12
			1	179.12
			1	179.12
03/07/2025	13:28:52.125	3		179.06
			3	179.06
			3	179.06
03/07/2025	13:28:36.029	1		179.14
			1	179.14
			1	179.14
03/07/2025	13:27:57.640	7		179.10
			7	179.10
			7	179.10
03/07/2025	13:26:33.073	1		179.10
			1	179.10
			1	179.10
03/07/2025	13:26:29.200	10		179.10
			10	179.10
			10	179.10
03/07/2025	13:25:48.185	10		179.02
			10	179.02
			10	179.02
03/07/2025	13:25:25.241	2		179.08
			2	179.08
			2	179.08
03/07/2025	13:25:17.997	1		179.00
			1	179.00
			1	179.00
03/07/2025	13:24:19.087	222		179.00
			12	179.00
			222	179.00
			210	179.00
03/07/2025	13:23:59.714	5		179.02
			5	179.02
			5	179.02
03/07/2025	13:22:28.581	30		179.16
			30	179.16
			30	179.16
03/07/2025	13:22:03.804	150		179.10
			150	179.10
			150	179.10
03/07/2025	13:21:16.607	8		179.22
			8	179.22
			8	179.22
03/07/2025	13:18:56.335	1		179.20
			1	179.20
			1	179.20
03/07/2025	13:18:16.091	1		179.16
			1	179.16
			1	179.16
03/07/2025	13:16:40.496	1		179.12
			1	179.12
			1	179.12
03/07/2025	13:16:20.588	50		179.12
			50	179.12
			50	179.12
03/07/2025	13:13:37.226	3		179.18
			3	179.18
			3	179.18
03/07/2025	13:12:07.462	50		179.24
			50	179.24
			50	179.24
03/07/2025	13:09:31.461	1		179.28
			1	179.28
			1	179.28
03/07/2025	13:08:44.160	1		179.22
			1	179.22
			1	179.22
03/07/2025	13:07:18.521	1		179.04
			1	179.04
			1	179.04
03/07/2025	13:06:04.788	30		179.00
			30	179.00
			30	179.00
03/07/2025	13:05:56.768	50		179.00
			50	179.00
			50	179.00
03/07/2025	13:05:16.955	140		178.94
			140	178.94
			140	178.94
03/07/2025	13:03:19.836	10		178.80
			10	178.80
			10	178.80
03/07/2025	13:01:25.139	280		178.80
			280	178.80
			280	178.80
03/07/2025	12:57:43.296	5		178.84
			5	178.84
			5	178.84
03/07/2025	12:54:39.993	3		178.76
			3	178.76
			3	178.76
03/07/2025	12:53:41.546	12		178.76
			12	178.76
			12	178.76
03/07/2025	12:53:29.190	1		178.62
			1	178.62
			1	178.62
03/07/2025	12:51:26.743	3		178.70
			3	178.70
			3	178.70
03/07/2025	12:51:12.670	2		178.64
			2	178.64
			2	178.64
03/07/2025	12:49:42.259	10		178.50
			10	178.50
			10	178.50
03/07/2025	12:48:56.624	280		178.56
			280	178.56
			280	178.56
03/07/2025	12:46:23.896	1		178.54
			1	178.54
			1	178.54
03/07/2025	12:46:07.478	27		178.58
			27	178.58
			27	178.58
03/07/2025	12:43:24.329	10		178.64
			10	178.64
			10	178.64
03/07/2025	12:42:53.120	1		178.70
			1	178.70
			1	178.70
03/07/2025	12:42:42.409	35		178.66
			35	178.66
			35	178.66
03/07/2025	12:38:34.261	202		178.70
			202	178.70
			202	178.70
03/07/2025	12:38:32.553	500		178.70
			500	178.70
			500	178.70
03/07/2025	12:38:19.235	500		178.70
			500	178.70
			500	178.70
03/07/2025	12:37:26.343	3		178.78
			3	178.78
			3	178.78
03/07/2025	12:37:00.271	50		178.66
			50	178.66
			50	178.66
03/07/2025	12:36:10.409	22		178.64
			22	178.64
			22	178.64
03/07/2025	12:34:50.813	1		178.66
			1	178.66
			1	178.66
03/07/2025	12:34:50.108	1		178.66
			1	178.66
			1	178.66
03/07/2025	12:34:44.974	1		178.54
			1	178.54
			1	178.54
03/07/2025	12:32:00.138	20		178.64
			20	178.64
			20	178.64
03/07/2025	12:31:02.647	3		178.50
			3	178.50
			3	178.50
03/07/2025	12:30:20.101	1		178.54
			1	178.54
			1	178.54
03/07/2025	12:30:04.189	1		178.54
			1	178.54
			1	178.54
03/07/2025	12:29:53.907	1		178.42
			1	178.42
			1	178.42
03/07/2025	12:29:33.841	1		178.56
			1	178.56
			1	178.56
03/07/2025	12:28:36.471	2		178.58
			2	178.58
			2	178.58
03/07/2025	12:28:01.271	30		178.56
			30	178.56
			30	178.56
03/07/2025	12:24:36.134	28		178.40
			28	178.40
			28	178.40
03/07/2025	12:23:34.295	100		178.42
			100	178.42
			100	178.42
03/07/2025	12:22:44.451	382		178.46
			382	178.46
			382	178.46
03/07/2025	12:20:21.730	8		178.48
			8	178.48
			8	178.48
03/07/2025	12:18:42.158	27		178.48
			27	178.48
			27	178.48
03/07/2025	12:16:15.786	1		178.48
			1	178.48
			1	178.48
03/07/2025	12:16:07.059	23		178.48
			23	178.48
			23	178.48
03/07/2025	12:14:56.655	19		178.32
			19	178.32
			19	178.32
03/07/2025	12:13:39.634	3		178.58
			3	178.58
			3	178.58
03/07/2025	12:12:56.046	1		178.58
			1	178.58
			1	178.58
03/07/2025	12:11:29.786	10		178.36
			10	178.36
			10	178.36
03/07/2025	12:11:02.767	14		178.14
			14	178.14
			14	178.14
03/07/2025	12:10:25.482	21		177.96
			21	177.96
			21	177.96
03/07/2025	12:10:16.408	85		178.04
			85	178.04
			85	178.04
03/07/2025	12:09:46.230	20		178.04
			20	178.04
			20	178.04
03/07/2025	12:09:20.197	12		177.90
			12	177.90
			12	177.90
03/07/2025	12:09:19.959	49		178.00
			6	178.00
			6	178.00
			5	178.00
			20	178.00
			5	178.00
			2	178.00
			2	178.00
			2	178.00
			1	178.00
			49	178.00
03/07/2025	12:09:09.713	1		178.02
			1	178.02
			1	178.02
03/07/2025	12:09:05.701	55		178.02
			55	178.02
			55	178.02
03/07/2025	12:09:03.903	6		178.04
			6	178.04
			6	178.04
03/07/2025	12:09:01.565	50		178.10
			50	178.10
			50	178.10
03/07/2025	12:08:31.502	35		178.18
			35	178.18
			35	178.18
03/07/2025	12:08:08.549	284		178.20
			284	178.20
			284	178.20
03/07/2025	12:07:08.486	60		178.30
			60	178.30
			60	178.30
03/07/2025	12:06:48.026	50		178.32
			50	178.32
			50	178.32
03/07/2025	12:06:27.125	6		178.42
			6	178.42
			6	178.42
03/07/2025	12:03:38.077	100		178.30
			100	178.30
			100	178.30
03/07/2025	12:03:04.982	68		178.40
			68	178.40
			68	178.40
03/07/2025	12:02:56.865	1		178.46
			1	178.46
			1	178.46
03/07/2025	12:02:45.404	15		178.42
			15	178.42
			15	178.42
03/07/2025	12:02:31.261	5		178.42
			5	178.42
			5	178.42
03/07/2025	12:02:30.557	5		178.42
			5	178.42
			5	178.42
03/07/2025	12:02:29.854	5		178.42
			5	178.42
			5	178.42
03/07/2025	12:02:29.152	5		178.42
			5	178.42
			5	178.42
03/07/2025	12:00:19.618	4		178.48
			4	178.48
			4	178.48
03/07/2025	11:59:54.823	1		178.48
			1	178.48
			1	178.48
03/07/2025	11:59:51.584	9		178.48
			9	178.48
			9	178.48
03/07/2025	11:59:40.343	1		178.58
			1	178.58
			1	178.58
03/07/2025	11:59:20.255	50		178.50
			50	178.50
			50	178.50
03/07/2025	11:57:33.580	5		178.84
			5	178.84
			5	178.84
03/07/2025	11:57:05.345	6		178.86
			6	178.86
			6	178.86
03/07/2025	11:57:05.249	59		179.00
			1	179.00
			15	179.00
			59	179.00
			33	179.00
			10	179.00
03/07/2025	11:57:03.772	2		179.02
			2	179.02
			2	179.02
03/07/2025	11:56:35.938	50		179.26
			50	179.26
			50	179.26
03/07/2025	11:55:34.477	7		179.62
			7	179.62
			7	179.62
03/07/2025	11:54:44.790	5		179.58
			5	179.58
			5	179.58
03/07/2025	11:53:07.865	1		179.56
			1	179.56
			1	179.56
03/07/2025	11:52:46.378	11		179.64
			11	179.64
			11	179.64
03/07/2025	11:52:12.443	5		179.58
			5	179.58
			5	179.58
03/07/2025	11:51:37.599	25		179.66
			25	179.66
			25	179.66
03/07/2025	11:49:35.728	10		179.70
			10	179.70
			10	179.70
03/07/2025	11:49:34.989	110		179.70
			110	179.70
			110	179.70
03/07/2025	11:48:45.763	1		179.68
			1	179.68
			1	179.68
03/07/2025	11:48:17.895	1		179.70
			1	179.70
			1	179.70
03/07/2025	11:47:49.301	38		179.54
			38	179.54
			38	179.54
03/07/2025	11:47:40.628	2		179.50
			2	179.50
			2	179.50
03/07/2025	11:47:15.998	9		179.46
			9	179.46
			9	179.46
03/07/2025	11:46:17.424	20		179.48
			20	179.48
			20	179.48
03/07/2025	11:46:02.297	21		179.48
			21	179.48
			21	179.48
03/07/2025	11:43:50.540	3		179.56
			3	179.56
			3	179.56
03/07/2025	11:42:41.153	3		179.54
			3	179.54
			3	179.54
03/07/2025	11:42:39.565	1		179.46
			1	179.46
			1	179.46
03/07/2025	11:40:47.168	1		179.56
			1	179.56
			1	179.56
03/07/2025	11:39:39.818	1		179.38
			1	179.38
			1	179.38
03/07/2025	11:39:19.847	6		179.42
			6	179.42
			6	179.42
03/07/2025	11:39:14.738	6		179.50
			6	179.50
			6	179.50
03/07/2025	11:38:56.086	1		179.62
			1	179.62
			1	179.62
03/07/2025	11:37:26.267	300		179.64
			300	179.64
			300	179.64
03/07/2025	11:36:13.130	30		179.68
			30	179.68
			30	179.68
03/07/2025	11:35:57.317	3		179.56
			3	179.56
			3	179.56
03/07/2025	11:35:41.156	215		179.56
			215	179.56
			215	179.56
03/07/2025	11:34:49.500	2		179.68
			2	179.68
			2	179.68
03/07/2025	11:34:17.441	500		179.66
			500	179.66
			500	179.66
03/07/2025	11:33:58.144	500		179.72
			500	179.72
			500	179.72
03/07/2025	11:33:09.361	3		179.80
			3	179.80
			3	179.80
03/07/2025	11:31:12.692	1		179.80
			1	179.80
			1	179.80
03/07/2025	11:30:59.193	2		179.78
			2	179.78
			2	179.78
03/07/2025	11:29:22.195	50		179.82
			50	179.82
			50	179.82

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: 1 703.50
Ask: 1 704.50
Volume: 27 449
-1.07%

Top 5 Turnover

Realtime Quotes
Last Update:
03/07/2025 @ 15:59:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice