Tradegate Exchange

Apple Inc.

3797

3204

187.72

Date	Time	Volume	Order Volume	Price
12/05/2025	17:53:06.913	5		187.72
			5	187.72
			5	187.72
12/05/2025	17:52:57.240	10		187.80
			10	187.80
			10	187.80
12/05/2025	17:52:49.693	17		187.72
			17	187.72
			17	187.72
12/05/2025	17:52:29.597	20		187.80
			20	187.80
			20	187.80
12/05/2025	17:51:57.462	2		187.82
			2	187.82
			2	187.82
12/05/2025	17:51:20.974	3		187.74
			3	187.74
			3	187.74
12/05/2025	17:50:56.854	10		187.90
			10	187.90
			10	187.90
12/05/2025	17:50:52.070	15		187.94
			15	187.94
			15	187.94
12/05/2025	17:50:39.982	18		187.90
			18	187.90
			18	187.90
12/05/2025	17:50:38.864	4		187.78
			4	187.78
			4	187.78
12/05/2025	17:50:23.679	2		187.90
			2	187.90
			2	187.90
12/05/2025	17:50:16.126	20		188.00
			20	188.00
			20	188.00
12/05/2025	17:50:15.380	2		187.92
			2	187.92
			2	187.92
12/05/2025	17:50:05.963	1		188.02
			1	188.02
			1	188.02
12/05/2025	17:49:18.585	8		187.88
			8	187.88
			8	187.88
12/05/2025	17:48:29.195	3		188.08
			3	188.08
			3	188.08
12/05/2025	17:48:28.172	449		187.96
			449	187.96
			449	187.96
12/05/2025	17:48:26.938	10		188.02
			10	188.02
			10	188.02
12/05/2025	17:48:18.771	30		188.04
			30	188.04
			30	188.04
12/05/2025	17:48:14.172	20		188.04
			20	188.04
			20	188.04
12/05/2025	17:47:03.659	179		187.92
			179	187.92
			179	187.92
12/05/2025	17:47:01.932	3		187.80
			3	187.80
			3	187.80
12/05/2025	17:46:55.091	2		187.94
			2	187.94
			2	187.94
12/05/2025	17:46:33.404	10		187.74
			10	187.74
			10	187.74
12/05/2025	17:45:51.906	10		187.74
			10	187.74
			10	187.74
12/05/2025	17:43:04.599	20		187.82
			20	187.82
			20	187.82
12/05/2025	17:42:59.626	20		187.70
			20	187.70
			20	187.70
12/05/2025	17:41:22.705	10		187.82
			10	187.82
			10	187.82
12/05/2025	17:40:59.428	1		187.78
			1	187.78
			1	187.78
12/05/2025	17:40:54.131	10		187.66
			10	187.66
			10	187.66
12/05/2025	17:40:30.252	18		187.76
			18	187.76
			18	187.76
12/05/2025	17:40:08.711	16		187.92
			16	187.92
			16	187.92
12/05/2025	17:39:53.642	27		187.78
			27	187.78
			27	187.78
12/05/2025	17:39:47.592	5		187.92
			5	187.92
			5	187.92
12/05/2025	17:39:31.955	53		187.90
			53	187.90
			53	187.90
12/05/2025	17:39:22.945	1		188.06
			1	188.06
			1	188.06
12/05/2025	17:37:58.030	1		188.06
			1	188.06
			1	188.06
12/05/2025	17:37:23.459	6		187.90
			6	187.90
			6	187.90
12/05/2025	17:34:36.147	8		187.80
			8	187.80
			8	187.80
12/05/2025	17:33:58.176	1		187.66
			1	187.66
			1	187.66
12/05/2025	17:32:49.954	6		188.00
			6	188.00
			6	188.00
12/05/2025	17:32:23.514	10		187.92
			10	187.92
			10	187.92
12/05/2025	17:32:21.903	3		187.90
			3	187.90
			3	187.90
12/05/2025	17:32:15.850	1		188.00
			1	188.00
			1	188.00
12/05/2025	17:32:05.800	16		187.88
			16	187.88
			16	187.88
12/05/2025	17:31:55.922	55		188.00
			55	188.00
			55	188.00
12/05/2025	17:31:17.268	17		187.88
			17	187.88
			17	187.88
12/05/2025	17:30:45.499	3		187.86
			3	187.86
			3	187.86
12/05/2025	17:30:25.083	3		187.76
			3	187.76
			3	187.76
12/05/2025	17:29:48.176	1		187.74
			1	187.74
			1	187.74
12/05/2025	17:29:32.879	1		187.70
			1	187.70
			1	187.70
12/05/2025	17:29:20.380	13		187.70
			13	187.70
			13	187.70
12/05/2025	17:29:16.517	48		187.66
			48	187.66
			48	187.66
12/05/2025	17:29:10.065	50		187.74
			50	187.74
			50	187.74
12/05/2025	17:28:35.758	300		187.70
			300	187.70
			300	187.70
12/05/2025	17:28:33.349	5		187.66
			5	187.66
			5	187.66
12/05/2025	17:28:01.619	4		187.64
			4	187.64
			4	187.64
12/05/2025	17:27:35.858	25		187.58
			25	187.58
			25	187.58
12/05/2025	17:27:06.891	5		187.64
			5	187.64
			5	187.64
12/05/2025	17:27:05.063	20		187.54
			20	187.54
			20	187.54
12/05/2025	17:26:55.209	1		187.58
			1	187.58
			1	187.58
12/05/2025	17:26:10.990	34		187.50
			34	187.50
			34	187.50
12/05/2025	17:26:04.182	25		187.48
			25	187.48
			25	187.48
12/05/2025	17:25:00.594	6		187.52
			6	187.52
			6	187.52
12/05/2025	17:24:45.558	20		187.52
			20	187.52
			20	187.52
12/05/2025	17:24:39.076	300		187.48
			300	187.48
			300	187.48
12/05/2025	17:24:08.312	1		187.34
			1	187.34
			1	187.34
12/05/2025	17:24:05.508	600		187.30
			600	187.30
			600	187.30
12/05/2025	17:24:02.427	12		187.30
			12	187.30
			12	187.30
12/05/2025	17:23:55.329	160		187.32
			160	187.32
			160	187.32
12/05/2025	17:23:55.225	14		187.32
			14	187.32
			14	187.32
12/05/2025	17:23:48.385	1		187.24
			1	187.24
			1	187.24
12/05/2025	17:23:28.801	1		187.18
			1	187.18
			1	187.18
12/05/2025	17:23:12.458	1		187.30
			1	187.30
			1	187.30
12/05/2025	17:22:26.971	1		187.36
			1	187.36
			1	187.36
12/05/2025	17:22:01.944	50		187.46
			50	187.46
			50	187.46
12/05/2025	17:21:42.723	10		187.48
			10	187.48
			10	187.48
12/05/2025	17:21:41.371	53		187.48
			53	187.48
			53	187.48
12/05/2025	17:21:41.003	21		187.46
			21	187.46
			21	187.46
12/05/2025	17:21:31.121	1		187.42
			1	187.42
			1	187.42
12/05/2025	17:21:11.554	9		187.32
			9	187.32
			9	187.32
12/05/2025	17:21:09.248	117		187.30
			117	187.30
			117	187.30
12/05/2025	17:21:08.887	6		187.28
			6	187.28
			6	187.28
12/05/2025	17:21:04.705	10		187.40
			10	187.40
			10	187.40
12/05/2025	17:20:51.157	20		187.38
			20	187.38
			20	187.38
12/05/2025	17:20:48.151	1		187.42
			1	187.42
			1	187.42
12/05/2025	17:20:26.787	1		187.46
			1	187.46
			1	187.46
12/05/2025	17:19:50.052	20		187.54
			20	187.54
			20	187.54
12/05/2025	17:19:42.648	2		187.50
			2	187.50
			2	187.50
12/05/2025	17:19:34.827	15		187.48
			15	187.48
			15	187.48
12/05/2025	17:19:23.508	20		187.50
			20	187.50
			20	187.50
12/05/2025	17:19:16.273	3		187.44
			3	187.44
			3	187.44
12/05/2025	17:19:06.007	100		187.50
			100	187.50
			100	187.50
12/05/2025	17:18:46.087	1		187.46
			1	187.46
			1	187.46
12/05/2025	17:18:30.554	98		187.38
			98	187.38
			98	187.38
12/05/2025	17:18:05.346	20		187.26
			20	187.26
			20	187.26
12/05/2025	17:17:57.942	350		187.34
			350	187.34
			350	187.34
12/05/2025	17:17:55.303	10		187.32
			10	187.32
			10	187.32
12/05/2025	17:17:51.625	5		187.36
			5	187.36
			5	187.36
12/05/2025	17:17:36.253	57		187.32
			57	187.32
			57	187.32
12/05/2025	17:17:28.313	2		187.36
			2	187.36
			2	187.36
12/05/2025	17:17:26.108	4		187.30
			4	187.30
			4	187.30
12/05/2025	17:16:36.151	27		187.38
			27	187.38
			27	187.38
12/05/2025	17:16:09.403	1		187.30
			1	187.30
			1	187.30
12/05/2025	17:16:08.056	10		187.28
			10	187.28
			10	187.28
12/05/2025	17:15:46.710	16		187.26
			16	187.26
			16	187.26
12/05/2025	17:15:24.017	70		187.32
			70	187.32
			70	187.32
12/05/2025	17:15:13.284	24		187.34
			24	187.34
			24	187.34
12/05/2025	17:14:56.608	2		187.26
			2	187.26
			2	187.26
12/05/2025	17:14:42.129	40		187.36
			40	187.36
			40	187.36
12/05/2025	17:14:41.011	1		187.40
			1	187.40
			1	187.40
12/05/2025	17:14:33.198	60		187.38
			60	187.38
			60	187.38
12/05/2025	17:14:10.663	25		187.50
			25	187.50
			25	187.50
12/05/2025	17:14:04.097	1		187.60
			1	187.60
			1	187.60
12/05/2025	17:13:46.982	20		187.62
			20	187.62
			20	187.62
12/05/2025	17:13:45.403	22		187.56
			22	187.56
			22	187.56
12/05/2025	17:13:23.451	58		187.60
			58	187.60
			58	187.60
12/05/2025	17:12:42.987	100		187.64
			100	187.64
			100	187.64
12/05/2025	17:12:29.016	18		187.58
			18	187.58
			18	187.58
12/05/2025	17:12:28.091	1		187.58
			1	187.58
			1	187.58
12/05/2025	17:12:12.410	45		187.48
			45	187.48
			45	187.48
12/05/2025	17:12:11.221	50		187.48
			50	187.48
			50	187.48
12/05/2025	17:10:59.301	5		187.62
			5	187.62
			5	187.62
12/05/2025	17:10:51.833	60		187.52
			60	187.52
			60	187.52
12/05/2025	17:10:42.877	10		187.52
			10	187.52
			10	187.52
12/05/2025	17:10:28.039	11		187.56
			11	187.56
			11	187.56
12/05/2025	17:10:06.179	10		187.56
			10	187.56
			10	187.56
12/05/2025	17:09:46.312	62		187.64
			62	187.64
			62	187.64
12/05/2025	17:09:46.183	150		187.66
			150	187.66
			150	187.66
12/05/2025	17:09:43.346	3		187.68
			3	187.68
			3	187.68
12/05/2025	17:09:35.094	6		187.68
			6	187.68
			6	187.68
12/05/2025	17:09:34.892	2		187.72
			2	187.72
			2	187.72
12/05/2025	17:09:17.880	4		187.74
			4	187.74
			4	187.74
12/05/2025	17:09:07.209	60		187.88
			60	187.88
			60	187.88
12/05/2025	17:09:05.203	1		187.92
			1	187.92
			1	187.92
12/05/2025	17:08:54.142	1		187.92
			1	187.92
			1	187.92
12/05/2025	17:08:07.143	1		187.72
			1	187.72
			1	187.72
12/05/2025	17:07:38.243	29		187.66
			29	187.66
			29	187.66
12/05/2025	17:07:32.382	1		187.68
			1	187.68
			1	187.68
12/05/2025	17:07:19.248	1		187.64
			1	187.64
			1	187.64
12/05/2025	17:06:46.633	10		187.38
			10	187.38
			10	187.38
12/05/2025	17:06:41.646	10		187.28
			10	187.28
			10	187.28
12/05/2025	17:06:34.127	70		187.32
			70	187.32
			70	187.32
12/05/2025	17:06:21.925	285		187.34
			285	187.34
			285	187.34
12/05/2025	17:06:09.599	2		187.48
			2	187.48
			2	187.48
12/05/2025	17:06:02.171	1		187.56
			1	187.56
			1	187.56
12/05/2025	17:05:58.883	106		187.66
			106	187.66
			106	187.66
12/05/2025	17:05:19.032	2		187.74
			2	187.74
			2	187.74
12/05/2025	17:04:50.786	50		187.72
			50	187.72
			50	187.72
12/05/2025	17:04:28.570	100		187.76
			100	187.76
			100	187.76
12/05/2025	17:04:14.133	14		187.72
			14	187.72
			14	187.72
12/05/2025	17:03:58.758	5		187.66
			5	187.66
			5	187.66
12/05/2025	17:03:40.146	30		187.74
			30	187.74
			30	187.74
12/05/2025	17:03:35.163	113		187.68
			113	187.68
			113	187.68
12/05/2025	17:03:35.073	24		187.68
			24	187.68
			24	187.68
12/05/2025	17:03:13.670	107		187.80
			107	187.80
			107	187.80
12/05/2025	17:03:11.708	55		187.78
			55	187.78
			55	187.78
12/05/2025	17:03:11.386	300		187.80
			300	187.80
			300	187.80
12/05/2025	17:02:31.409	1		187.86
			1	187.86
			1	187.86
12/05/2025	17:02:27.452	21		187.78
			21	187.78
			21	187.78
12/05/2025	17:02:09.263	50		187.92
			50	187.92
			50	187.92
12/05/2025	17:02:00.239	37		187.90
			37	187.90
			37	187.90
12/05/2025	17:01:55.964	2		187.92
			2	187.92
			2	187.92
12/05/2025	17:01:55.723	10		187.88
			10	187.88
			10	187.88
12/05/2025	17:01:25.629	10		187.86
			10	187.86
			10	187.86
12/05/2025	17:00:54.799	25		187.94
			25	187.94
			25	187.94
12/05/2025	17:00:47.085	33		187.96
			33	187.96
			33	187.96
12/05/2025	17:00:47.013	150		188.00
			150	188.00
			150	188.00
12/05/2025	17:00:45.594	6		188.02
			6	188.02
			6	188.02
12/05/2025	17:00:23.035	1		188.22
			1	188.22
			1	188.22
12/05/2025	17:00:12.408	90		188.12
			90	188.12
			90	188.12
12/05/2025	16:59:33.739	9		188.16
			9	188.16
			9	188.16
12/05/2025	16:59:33.058	9		188.18
			9	188.18
			9	188.18
12/05/2025	16:58:52.728	30		188.20
			30	188.20
			30	188.20
12/05/2025	16:58:34.515	3		188.18
			3	188.18
			3	188.18
12/05/2025	16:58:29.189	1		188.24
			1	188.24
			1	188.24
12/05/2025	16:58:03.588	55		188.26
			55	188.26
			55	188.26
12/05/2025	16:57:57.949	27		188.30
			27	188.30
			27	188.30
12/05/2025	16:57:42.581	2		188.40
			2	188.40
			2	188.40
12/05/2025	16:57:34.322	20		188.36
			20	188.36
			20	188.36
12/05/2025	16:57:23.106	6		188.30
			6	188.30
			6	188.30
12/05/2025	16:57:10.464	80		188.38
			80	188.38
			80	188.38
12/05/2025	16:56:06.521	75		188.40
			75	188.40
			75	188.40
12/05/2025	16:55:58.136	5		188.42
			5	188.42
			5	188.42
12/05/2025	16:55:40.598	27		188.44
			27	188.44
			27	188.44
12/05/2025	16:55:40.076	2		188.46
			2	188.46
			2	188.46
12/05/2025	16:55:31.240	30		188.54
			30	188.54
			30	188.54
12/05/2025	16:54:52.579	40		188.66
			40	188.66
			40	188.66
12/05/2025	16:54:52.453	30		188.66
			30	188.66
			30	188.66
12/05/2025	16:54:06.740	300		188.50
			300	188.50
			300	188.50
12/05/2025	16:53:20.650	398		188.50
			398	188.50
			398	188.50
12/05/2025	16:53:16.158	30		188.46
			30	188.46
			30	188.46
12/05/2025	16:52:48.851	58		188.50
			58	188.50
			58	188.50
12/05/2025	16:52:38.867	40		188.52
			40	188.52
			40	188.52
12/05/2025	16:51:39.729	15		188.52
			15	188.52
			15	188.52
12/05/2025	16:51:33.507	48		188.50
			48	188.50
			48	188.50
12/05/2025	16:51:23.279	20		188.60
			20	188.60
			20	188.60
12/05/2025	16:51:04.818	20		188.62
			20	188.62
			20	188.62
12/05/2025	16:50:47.474	22		188.74
			22	188.74
			22	188.74
12/05/2025	16:50:14.348	35		188.80
			35	188.80
			35	188.80
12/05/2025	16:50:14.263	14		188.80
			14	188.80
			14	188.80
12/05/2025	16:50:14.228	250		188.80
			250	188.80
			250	188.80
12/05/2025	16:50:11.357	82		188.76
			82	188.76
			82	188.76
12/05/2025	16:50:00.451	100		188.72
			100	188.72
			100	188.72
12/05/2025	16:49:46.412	40		188.64
			40	188.64
			40	188.64
12/05/2025	16:49:27.405	20		188.76
			20	188.76
			20	188.76
12/05/2025	16:48:56.419	6		188.82
			6	188.82
			6	188.82
12/05/2025	16:48:48.213	5		188.92
			5	188.92
			5	188.92
12/05/2025	16:48:36.798	12		188.98
			12	188.98
			12	188.98
12/05/2025	16:48:34.137	5		188.96
			5	188.96
			5	188.96
12/05/2025	16:48:30.217	7		188.96
			7	188.96
			7	188.96
12/05/2025	16:47:39.324	6		188.84
			6	188.84
			6	188.84
12/05/2025	16:47:37.971	31		188.84
			31	188.84
			31	188.84
12/05/2025	16:47:09.942	250		188.90
			250	188.90
			250	188.90
12/05/2025	16:47:01.900	100		188.90
			100	188.90
			100	188.90
12/05/2025	16:46:39.028	73		188.84
			73	188.84
			73	188.84
12/05/2025	16:46:31.917	1		188.88
			1	188.88
			1	188.88
12/05/2025	16:45:57.426	10		188.70
			10	188.70
			10	188.70
12/05/2025	16:45:32.709	8		188.68
			8	188.68
			8	188.68
12/05/2025	16:45:10.855	7		188.56
			7	188.56
			7	188.56
12/05/2025	16:45:02.721	20		188.58
			20	188.58
			20	188.58
12/05/2025	16:44:49.152	16		188.52
			16	188.52
			16	188.52
12/05/2025	16:44:36.768	1		188.50
			1	188.50
			1	188.50
12/05/2025	16:44:27.472	55		188.44
			55	188.44
			55	188.44
12/05/2025	16:44:10.015	3		188.44
			3	188.44
			3	188.44
12/05/2025	16:43:53.013	100		188.30
			100	188.30
			100	188.30
12/05/2025	16:43:48.893	1		188.34
			1	188.34
			1	188.34
12/05/2025	16:43:31.993	12		188.30
			12	188.30
			12	188.30
12/05/2025	16:42:19.572	30		188.50
			30	188.50
			30	188.50
12/05/2025	16:42:19.155	1		188.44
			1	188.44
			1	188.44
12/05/2025	16:42:13.219	3		188.38
			3	188.38
			3	188.38
12/05/2025	16:42:09.542	50		188.40
			50	188.40
			50	188.40
12/05/2025	16:42:08.789	1		188.44
			1	188.44
			1	188.44
12/05/2025	16:41:50.315	90		188.28
			90	188.28
			90	188.28
12/05/2025	16:41:44.758	10		188.28
			10	188.28
			10	188.28
12/05/2025	16:41:23.336	2		188.22
			2	188.22
			2	188.22
12/05/2025	16:41:15.795	1		188.16
			1	188.16
			1	188.16
12/05/2025	16:41:05.361	30		188.10
			30	188.10
			30	188.10
12/05/2025	16:41:05.138	5		188.16
			5	188.16
			5	188.16
12/05/2025	16:40:55.616	6		188.10
			6	188.10
			6	188.10
12/05/2025	16:40:36.666	1		187.90
			1	187.90
			1	187.90
12/05/2025	16:40:15.880	19		187.76
			19	187.76
			19	187.76
12/05/2025	16:40:01.569	2		187.90
			2	187.90
			2	187.90
12/05/2025	16:39:36.542	15		187.86
			15	187.86
			15	187.86
12/05/2025	16:39:36.039	2		187.86
			2	187.86
			2	187.86
12/05/2025	16:39:35.998	14		187.86
			14	187.86
			14	187.86
12/05/2025	16:39:32.829	150		187.84
			150	187.84
			150	187.84
12/05/2025	16:39:27.634	110		187.90
			110	187.90
			110	187.90
12/05/2025	16:39:05.432	150		187.78
			150	187.78
			150	187.78
12/05/2025	16:38:59.801	55		187.74
			55	187.74
			55	187.74
12/05/2025	16:38:48.362	4		187.66
			4	187.66
			4	187.66
12/05/2025	16:38:44.714	2		187.66
			2	187.66
			2	187.66
12/05/2025	16:38:24.941	3		187.70
			3	187.70
			3	187.70
12/05/2025	16:38:06.190	15		187.62
			15	187.62
			15	187.62
12/05/2025	16:38:05.886	2		187.60
			2	187.60
			2	187.60
12/05/2025	16:38:05.690	2		187.70
			2	187.70
			2	187.70
12/05/2025	16:37:53.347	25		187.68
			25	187.68
			25	187.68
12/05/2025	16:37:01.515	106		187.94
			106	187.94
			106	187.94
12/05/2025	16:37:01.011	8		188.00
			8	188.00
			8	188.00
12/05/2025	16:36:57.795	40		187.98
			40	187.98
			40	187.98
12/05/2025	16:36:34.239	30		188.10
			30	188.10
			30	188.10
12/05/2025	16:36:21.136	77		188.08
			77	188.08
			77	188.08
12/05/2025	16:36:15.244	2		188.08
			2	188.08
			2	188.08
12/05/2025	16:36:09.053	8		187.98
			8	187.98
			8	187.98
12/05/2025	16:36:06.620	5		188.04
			5	188.04
			5	188.04
12/05/2025	16:35:57.755	20		187.96
			20	187.96
			20	187.96
12/05/2025	16:35:44.603	15		187.80
			15	187.80
			15	187.80
12/05/2025	16:35:39.446	1		187.88
			1	187.88
			1	187.88
12/05/2025	16:35:19.982	2		187.74
			2	187.74
			2	187.74
12/05/2025	16:35:15.816	43		187.86
			43	187.86
			43	187.86
12/05/2025	16:35:08.884	7		187.80
			7	187.80
			7	187.80
12/05/2025	16:34:48.348	1		187.92
			1	187.92
			1	187.92
12/05/2025	16:34:08.483	66		187.96
			66	187.96
			66	187.96
12/05/2025	16:34:05.094	404		188.02
			404	188.02
			404	188.02
12/05/2025	16:34:03.858	150		188.06
			150	188.06
			150	188.06
12/05/2025	16:33:44.585	1		188.10
			1	188.10
			1	188.10
12/05/2025	16:33:23.572	10		188.20
			10	188.20
			10	188.20
12/05/2025	16:33:02.489	11		188.08
			11	188.08
			11	188.08
12/05/2025	16:32:57.159	11		187.96
			11	187.96
			11	187.96
12/05/2025	16:32:26.672	30		187.78
			30	187.78
			30	187.78
12/05/2025	16:32:07.949	22		187.68
			22	187.68
			22	187.68
12/05/2025	16:32:07.006	44		187.84
			44	187.84
			44	187.84
12/05/2025	16:31:50.072	5		187.66
			5	187.66
			5	187.66
12/05/2025	16:31:32.259	3		187.60
			3	187.60
			3	187.60
12/05/2025	16:31:12.251	1		187.72
			1	187.72
			1	187.72
12/05/2025	16:31:00.803	25		187.72
			25	187.72
			25	187.72
12/05/2025	16:30:35.791	22		187.72
			22	187.72
			22	187.72
12/05/2025	16:30:35.612	11		187.78
			11	187.78
			11	187.78
12/05/2025	16:30:30.214	5		187.78
			5	187.78
			5	187.78
12/05/2025	16:30:26.784	2		187.82
			2	187.82
			2	187.82
12/05/2025	16:29:41.318	2		188.10
			2	188.10
			2	188.10
12/05/2025	16:29:39.324	60		188.00
			60	188.00
			60	188.00
12/05/2025	16:29:38.150	20		188.00
			20	188.00
			20	188.00
12/05/2025	16:29:30.239	45		188.08
			45	188.08
			45	188.08
12/05/2025	16:29:22.695	5		187.96
			5	187.96
			5	187.96
12/05/2025	16:29:14.710	18		187.96
			18	187.96
			18	187.96
12/05/2025	16:28:42.964	5		187.92
			5	187.92
			5	187.92
12/05/2025	16:28:09.075	5		188.36
			5	188.36
			5	188.36
12/05/2025	16:27:32.512	3		188.60
			3	188.60
			3	188.60
12/05/2025	16:27:24.194	10		188.70
			10	188.70
			10	188.70
12/05/2025	16:27:06.311	13		188.60
			13	188.60
			13	188.60
12/05/2025	16:26:58.494	145		188.64
			145	188.64
			145	188.64
12/05/2025	16:26:47.310	250		188.66
			250	188.66
			250	188.66
12/05/2025	16:26:25.418	200		188.66
			200	188.66
			200	188.66
12/05/2025	16:26:19.183	200		188.90
			200	188.90
			200	188.90
12/05/2025	16:26:16.543	4		188.98
			4	188.98
			4	188.98
12/05/2025	16:25:52.069	25		189.00
			25	189.00
			25	189.00
12/05/2025	16:25:36.909	2		189.06
			2	189.06
			2	189.06
12/05/2025	16:25:26.319	1		189.06
			1	189.06
			1	189.06
12/05/2025	16:25:22.068	30		189.00
			30	189.00
			30	189.00
12/05/2025	16:25:21.779	7		189.06
			7	189.06
			7	189.06
12/05/2025	16:24:56.629	5		188.92
			5	188.92
			5	188.92
12/05/2025	16:24:33.978	27		189.00
			27	189.00
			27	189.00
12/05/2025	16:24:31.341	20		189.02
			20	189.02
			20	189.02
12/05/2025	16:24:29.424	60		188.96
			60	188.96
			60	188.96
12/05/2025	16:24:20.967	3		189.04
			3	189.04
			3	189.04
12/05/2025	16:24:06.517	11		189.02
			11	189.02
			11	189.02
12/05/2025	16:24:02.487	26		189.02
			26	189.02
			26	189.02
12/05/2025	16:23:42.697	100		188.90
			100	188.90
			100	188.90
12/05/2025	16:23:29.336	40		188.86
			40	188.86
			40	188.86
12/05/2025	16:23:28.995	43		188.80
			43	188.80
			43	188.80
12/05/2025	16:22:57.530	82		188.62
			82	188.62
			82	188.62
12/05/2025	16:22:50.797	20		188.60
			20	188.60
			20	188.60
12/05/2025	16:22:05.675	3		188.32
			3	188.32
			3	188.32
12/05/2025	16:21:36.457	95		188.40
			95	188.40
			95	188.40
12/05/2025	16:21:30.704	20		188.32
			20	188.32
			20	188.32
12/05/2025	16:20:59.579	10		188.36
			10	188.36
			10	188.36
12/05/2025	16:20:54.413	86		188.30
			86	188.30
			86	188.30
12/05/2025	16:20:52.513	200		188.28
			200	188.28
			200	188.28
12/05/2025	16:20:48.676	6		188.26
			6	188.26
			6	188.26
12/05/2025	16:20:39.223	120		188.20
			120	188.20
			120	188.20
12/05/2025	16:20:28.570	11		188.18
			11	188.18
			11	188.18
12/05/2025	16:20:10.932	10		188.18
			10	188.18
			10	188.18
12/05/2025	16:19:51.939	5		188.08
			5	188.08
			5	188.08

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: 1 595.50
Ask: 1 596.50
Volume: 150 586
-5.87%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 17:53:45

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice