Tradegate Exchange

Apple Inc.

913

815

189.40

Date	Time	Volume	Order Volume	Price
13/05/2025	14:49:22.458	37		189.40
			37	189.40
			37	189.40
13/05/2025	14:49:17.273	53		189.36
			53	189.36
			53	189.36
13/05/2025	14:49:16.469	52		189.36
			52	189.36
			52	189.36
13/05/2025	14:49:15.765	53		189.36
			53	189.36
			53	189.36
13/05/2025	14:49:15.063	30		189.36
			30	189.36
			30	189.36
13/05/2025	14:49:14.359	53		189.36
			53	189.36
			53	189.36
13/05/2025	14:49:13.656	53		189.36
			53	189.36
			53	189.36
13/05/2025	14:49:12.958	53		189.36
			53	189.36
			53	189.36
13/05/2025	14:49:06.426	200		189.36
			200	189.36
			200	189.36
13/05/2025	14:49:05.725	300		189.36
			300	189.36
			300	189.36
13/05/2025	14:48:42.462	30		189.34
			30	189.34
			30	189.34
13/05/2025	14:48:32.669	4		189.32
			4	189.32
			4	189.32
13/05/2025	14:48:20.276	150		189.28
			150	189.28
			150	189.28
13/05/2025	14:48:17.513	4		189.28
			4	189.28
			4	189.28
13/05/2025	14:47:23.070	400		189.30
			400	189.30
			400	189.30
13/05/2025	14:47:07.308	1		189.18
			1	189.18
			1	189.18
13/05/2025	14:46:29.584	25		189.30
			25	189.30
			25	189.30
13/05/2025	14:46:25.461	25		189.26
			25	189.26
			25	189.26
13/05/2025	14:45:57.175	7		189.30
			7	189.30
			7	189.30
13/05/2025	14:45:27.755	20		189.34
			20	189.34
			20	189.34
13/05/2025	14:44:39.716	20		189.22
			20	189.22
			20	189.22
13/05/2025	14:44:30.645	75		189.10
			2	189.10
			73	189.10
			75	189.10
13/05/2025	14:44:02.272	30		189.14
			30	189.14
			30	189.14
13/05/2025	14:44:02.181	12		189.14
			12	189.14
			12	189.14
13/05/2025	14:43:09.204	26		189.32
			26	189.32
			26	189.32
13/05/2025	14:39:40.410	1		189.86
			1	189.86
			1	189.86
13/05/2025	14:38:07.397	33		189.96
			33	189.96
			33	189.96
13/05/2025	14:37:26.390	3		190.12
			3	190.12
			3	190.12
13/05/2025	14:37:00.243	5		190.18
			5	190.18
			5	190.18
13/05/2025	14:36:25.762	26		190.16
			26	190.16
			26	190.16
13/05/2025	14:35:59.172	5		190.24
			5	190.24
			5	190.24
13/05/2025	14:35:43.758	40		190.22
			40	190.22
			40	190.22
13/05/2025	14:35:37.530	10		190.24
			10	190.24
			10	190.24
13/05/2025	14:35:10.447	52		190.30
			52	190.30
			52	190.30
13/05/2025	14:35:01.098	300		190.30
			300	190.30
			300	190.30
13/05/2025	14:34:47.960	3		190.34
			3	190.34
			3	190.34
13/05/2025	14:34:46.825	1		190.34
			1	190.34
			1	190.34
13/05/2025	14:34:33.361	35		190.42
			35	190.42
			35	190.42
13/05/2025	14:34:25.671	78		190.42
			78	190.42
			78	190.42
13/05/2025	14:34:21.515	6		190.42
			6	190.42
			6	190.42
13/05/2025	14:33:49.968	9		190.44
			9	190.44
			9	190.44
13/05/2025	14:33:23.650	15		190.36
			15	190.36
			15	190.36
13/05/2025	14:32:50.692	400		190.20
			400	190.20
			400	190.20
13/05/2025	14:32:11.275	50		190.28
			50	190.28
			50	190.28
13/05/2025	14:32:07.000	1		190.24
			1	190.24
			1	190.24
13/05/2025	14:31:51.791	2		190.20
			2	190.20
			2	190.20
13/05/2025	14:31:09.800	8		190.36
			8	190.36
			8	190.36
13/05/2025	14:30:35.315	2		190.00
			2	190.00
			2	190.00
13/05/2025	14:30:01.640	250		190.00
			250	190.00
			250	190.00
13/05/2025	14:29:16.038	3		189.74
			3	189.74
			3	189.74
13/05/2025	14:27:37.064	100		189.76
			100	189.76
			100	189.76
13/05/2025	14:27:13.335	26		189.82
			26	189.82
			26	189.82
13/05/2025	14:26:40.947	3 580		190.00
			10	190.00
			3 570	190.00
			1	190.00
			79	190.00
			3 500	190.00
13/05/2025	14:26:00.049	500		189.76
			500	189.76
			500	189.76
13/05/2025	14:25:40.464	5		189.70
			5	189.70
			5	189.70
13/05/2025	14:25:38.660	1		189.70
			1	189.70
			1	189.70
13/05/2025	14:23:23.019	200		189.76
			200	189.76
			200	189.76
13/05/2025	14:23:05.189	500		189.74
			500	189.74
			500	189.74
13/05/2025	14:22:55.641	2		189.74
			2	189.74
			2	189.74
13/05/2025	14:22:25.830	5		189.78
			5	189.78
			5	189.78
13/05/2025	14:19:21.826	2		189.80
			2	189.80
			2	189.80
13/05/2025	14:17:59.098	5		189.78
			5	189.78
			5	189.78
13/05/2025	14:17:56.553	6		189.92
			6	189.92
			6	189.92
13/05/2025	14:16:29.691	25		189.56
			25	189.56
			25	189.56
13/05/2025	14:16:19.735	1		189.72
			1	189.72
			1	189.72
13/05/2025	14:16:16.839	15		189.60
			15	189.60
			15	189.60
13/05/2025	14:16:13.308	43		189.70
			43	189.70
			43	189.70
13/05/2025	14:14:28.208	1		189.86
			1	189.86
			1	189.86
13/05/2025	14:14:24.794	100		189.86
			100	189.86
			100	189.86
13/05/2025	14:14:17.807	10		189.90
			10	189.90
			10	189.90
13/05/2025	14:14:00.390	40		189.96
			40	189.96
			40	189.96
13/05/2025	14:13:17.983	1		190.06
			1	190.06
			1	190.06
13/05/2025	14:13:09.393	42		189.96
			42	189.96
			41	189.96
			1	189.96
13/05/2025	14:12:50.476	5		190.08
			5	190.08
			5	190.08
13/05/2025	14:12:32.458	2		190.04
			2	190.04
			2	190.04
13/05/2025	14:12:30.408	3		189.94
			3	189.94
			3	189.94
13/05/2025	14:11:29.181	7		190.08
			7	190.08
			7	190.08
13/05/2025	14:11:15.357	80		190.20
			80	190.20
			80	190.20
13/05/2025	14:11:04.906	52		190.00
			3	190.00
			52	190.00
			30	190.00
			15	190.00
			4	190.00
13/05/2025	14:10:58.987	42		189.98
			42	189.98
			42	189.98
13/05/2025	14:10:47.909	20		189.94
			20	189.94
			20	189.94
13/05/2025	14:10:23.759	44		189.98
			44	189.98
			44	189.98
13/05/2025	14:09:51.649	10		189.94
			10	189.94
			10	189.94
13/05/2025	14:09:26.243	1		189.94
			1	189.94
			1	189.94
13/05/2025	14:09:18.654	105		189.92
			105	189.92
			105	189.92
13/05/2025	14:09:07.973	225		189.98
			225	189.98
			225	189.98
13/05/2025	14:09:00.828	17		189.90
			17	189.90
			17	189.90
13/05/2025	14:08:53.911	500		190.00
			100	190.00
			20	190.00
			20	190.00
			260	190.00
			100	190.00
			500	190.00
13/05/2025	14:08:53.697	126		189.98
			126	189.98
			126	189.98
13/05/2025	14:08:07.339	11		189.92
			11	189.92
			11	189.92
13/05/2025	14:07:39.749	131		189.98
			131	189.98
			131	189.98
13/05/2025	14:07:27.975	10		189.94
			10	189.94
			10	189.94
13/05/2025	14:07:27.912	39		189.80
			39	189.80
			39	189.80
13/05/2025	14:07:27.149	1		189.76
			1	189.76
			1	189.76
13/05/2025	14:07:24.942	122		189.78
			122	189.78
			122	189.78
13/05/2025	14:07:07.162	38		189.78
			38	189.78
			38	189.78
13/05/2025	14:06:55.804	8		189.78
			8	189.78
			8	189.78
13/05/2025	14:06:43.505	450		189.60
			450	189.60
			450	189.60
13/05/2025	14:06:35.931	3		189.58
			3	189.58
			3	189.58
13/05/2025	14:05:42.528	13		189.46
			13	189.46
			13	189.46
13/05/2025	14:05:00.899	20		189.24
			20	189.24
			20	189.24
13/05/2025	14:02:39.430	1		189.24
			1	189.24
			1	189.24
13/05/2025	14:02:31.353	1		189.22
			1	189.22
			1	189.22
13/05/2025	14:02:27.892	1		189.24
			1	189.24
			1	189.24
13/05/2025	14:02:27.529	30		189.24
			30	189.24
			30	189.24
13/05/2025	14:02:13.293	2		189.26
			2	189.26
			2	189.26
13/05/2025	14:01:38.987	50		189.42
			50	189.42
			50	189.42
13/05/2025	14:01:12.957	47		189.34
			47	189.34
			47	189.34
13/05/2025	14:00:36.319	10		189.40
			10	189.40
			10	189.40
13/05/2025	13:59:19.184	10		189.46
			10	189.46
			10	189.46
13/05/2025	13:59:10.253	2		189.34
			2	189.34
			2	189.34
13/05/2025	13:58:24.118	1		189.50
			1	189.50
			1	189.50
13/05/2025	13:57:56.275	9		189.50
			9	189.50
			9	189.50
13/05/2025	13:56:55.216	50		189.34
			50	189.34
			50	189.34
13/05/2025	13:56:10.204	1		189.28
			1	189.28
			1	189.28
13/05/2025	13:56:06.057	10		189.28
			10	189.28
			10	189.28
13/05/2025	13:55:49.436	30		189.34
			30	189.34
			30	189.34
13/05/2025	13:55:19.505	2		189.26
			2	189.26
			2	189.26
13/05/2025	13:55:00.157	100		189.22
			100	189.22
			100	189.22
13/05/2025	13:54:43.417	92		189.22
			92	189.22
			92	189.22
13/05/2025	13:53:44.640	15		189.26
			15	189.26
			15	189.26
13/05/2025	13:50:07.177	2		189.34
			2	189.34
			2	189.34
13/05/2025	13:50:06.239	100		189.42
			100	189.42
			100	189.42
13/05/2025	13:48:38.530	105		189.26
			105	189.26
			105	189.26
13/05/2025	13:48:14.715	14		189.24
			14	189.24
			14	189.24
13/05/2025	13:47:25.902	1		189.30
			1	189.30
			1	189.30
13/05/2025	13:45:44.663	12		189.18
			12	189.18
			12	189.18
13/05/2025	13:45:32.335	3		189.22
			3	189.22
			3	189.22
13/05/2025	13:45:10.629	1		189.18
			1	189.18
			1	189.18
13/05/2025	13:44:02.900	16		189.24
			16	189.24
			16	189.24
13/05/2025	13:43:51.574	3		189.24
			3	189.24
			3	189.24
13/05/2025	13:43:49.304	10		189.24
			10	189.24
			10	189.24
13/05/2025	13:41:42.729	10		189.28
			10	189.28
			10	189.28
13/05/2025	13:41:01.515	3		189.18
			3	189.18
			3	189.18
13/05/2025	13:38:10.563	20		189.12
			20	189.12
			20	189.12
13/05/2025	13:37:59.281	30		189.04
			30	189.04
			30	189.04
13/05/2025	13:37:57.779	15		189.04
			15	189.04
			15	189.04
13/05/2025	13:36:04.510	72		188.96
			72	188.96
			72	188.96
13/05/2025	13:34:15.903	10		189.08
			10	189.08
			10	189.08
13/05/2025	13:33:49.669	5		188.98
			5	188.98
			5	188.98
13/05/2025	13:32:59.631	1		189.10
			1	189.10
			1	189.10
13/05/2025	13:32:51.649	50		189.10
			50	189.10
			50	189.10
13/05/2025	13:32:48.659	1		189.10
			1	189.10
			1	189.10
13/05/2025	13:32:47.673	60		189.10
			60	189.10
			60	189.10
13/05/2025	13:32:34.069	20		189.02
			20	189.02
			20	189.02
13/05/2025	13:32:20.588	1		189.12
			1	189.12
			1	189.12
13/05/2025	13:31:51.268	6		189.00
			6	189.00
			6	189.00
13/05/2025	13:31:47.150	300		188.98
			300	188.98
			300	188.98
13/05/2025	13:31:47.033	150		188.98
			150	188.98
			150	188.98
13/05/2025	13:31:38.822	1		188.98
			1	188.98
			1	188.98
13/05/2025	13:30:42.068	1		189.04
			1	189.04
			1	189.04
13/05/2025	13:29:46.179	25		189.08
			25	189.08
			25	189.08
13/05/2025	13:28:03.129	100		189.04
			100	189.04
			100	189.04
13/05/2025	13:25:39.295	5		189.08
			5	189.08
			5	189.08
13/05/2025	13:25:33.185	120		189.00
			55	189.00
			65	189.00
			120	189.00
13/05/2025	13:25:28.776	2		189.08
			2	189.08
			2	189.08
13/05/2025	13:25:00.350	1		189.10
			1	189.10
			1	189.10
13/05/2025	13:24:52.821	6		189.00
			6	189.00
			6	189.00
13/05/2025	13:24:20.409	50		189.12
			50	189.12
			50	189.12
13/05/2025	13:24:07.616	1		189.12
			1	189.12
			1	189.12
13/05/2025	13:23:31.704	30		189.08
			30	189.08
			30	189.08
13/05/2025	13:22:24.819	50		189.18
			50	189.18
			50	189.18
13/05/2025	13:22:05.646	1		189.10
			1	189.10
			1	189.10
13/05/2025	13:22:01.134	63		189.20
			63	189.20
			63	189.20
13/05/2025	13:21:26.824	25		189.28
			25	189.28
			25	189.28
13/05/2025	13:21:00.588	13		189.26
			13	189.26
			13	189.26
13/05/2025	13:20:17.280	1		189.24
			1	189.24
			1	189.24
13/05/2025	13:20:06.948	107		189.22
			107	189.22
			107	189.22
13/05/2025	13:19:58.410	262		189.22
			262	189.22
			262	189.22
13/05/2025	13:19:46.171	10		189.06
			10	189.06
			10	189.06
13/05/2025	13:19:37.221	1		189.04
			1	189.04
			1	189.04
13/05/2025	13:18:37.701	5 409		189.00
			5 408	189.00
			5 409	189.00
			1	189.00
13/05/2025	13:17:50.379	82		188.98
			82	188.98
			82	188.98
13/05/2025	13:17:49.575	99		188.98
			99	188.98
			99	188.98
13/05/2025	13:17:48.770	2		188.98
			2	188.98
			2	188.98
13/05/2025	13:17:48.065	100		188.98
			100	188.98
			100	188.98
13/05/2025	13:17:47.262	27		188.98
			27	188.98
			27	188.98
13/05/2025	13:17:46.562	46		188.98
			46	188.98
			46	188.98
13/05/2025	13:17:27.015	2		188.98
			2	188.98
			2	188.98
13/05/2025	13:16:39.211	100		188.90
			100	188.90
			100	188.90
13/05/2025	13:16:04.139	5		188.98
			5	188.98
			5	188.98
13/05/2025	13:13:58.215	14		188.98
			14	188.98
			14	188.98
13/05/2025	13:13:51.694	1		188.94
			1	188.94
			1	188.94
13/05/2025	13:13:19.288	6		188.98
			6	188.98
			6	188.98
13/05/2025	13:13:06.547	5		188.92
			5	188.92
			5	188.92
13/05/2025	13:12:44.438	1		188.98
			1	188.98
			1	188.98
13/05/2025	13:11:44.027	20		188.98
			20	188.98
			20	188.98
13/05/2025	13:11:14.668	70		188.98
			70	188.98
			70	188.98
13/05/2025	13:10:56.515	1		188.90
			1	188.90
			1	188.90
13/05/2025	13:09:38.962	7		188.86
			7	188.86
			7	188.86
13/05/2025	13:07:51.072	40		188.78
			40	188.78
			40	188.78
13/05/2025	13:07:32.343	40		188.84
			40	188.84
			40	188.84
13/05/2025	13:02:49.353	500		189.00
			500	189.00
			500	189.00
13/05/2025	13:02:48.720	117		189.00
			67	189.00
			50	189.00
			117	189.00
13/05/2025	13:02:06.325	25		189.00
			25	189.00
			25	189.00
13/05/2025	12:59:38.913	3		188.78
			3	188.78
			3	188.78
13/05/2025	12:59:19.171	10		188.90
			10	188.90
			10	188.90
13/05/2025	12:58:40.767	17		188.80
			17	188.80
			17	188.80
13/05/2025	12:58:16.393	10		188.78
			10	188.78
			10	188.78
13/05/2025	12:55:09.042	3		188.98
			3	188.98
			3	188.98
13/05/2025	12:55:04.850	1		188.98
			1	188.98
			1	188.98
13/05/2025	12:54:49.323	1		188.84
			1	188.84
			1	188.84
13/05/2025	12:52:32.660	3		188.78
			3	188.78
			3	188.78
13/05/2025	12:52:04.955	53		188.92
			53	188.92
			53	188.92
13/05/2025	12:51:50.593	1		188.88
			1	188.88
			1	188.88
13/05/2025	12:50:52.434	3		188.80
			3	188.80
			3	188.80
13/05/2025	12:50:46.836	7		188.80
			7	188.80
			7	188.80
13/05/2025	12:48:08.353	105		188.84
			105	188.84
			105	188.84
13/05/2025	12:47:01.945	5		188.78
			5	188.78
			5	188.78
13/05/2025	12:46:45.834	20		188.76
			20	188.76
			20	188.76
13/05/2025	12:46:06.986	3		188.60
			3	188.60
			3	188.60
13/05/2025	12:45:51.205	1		188.72
			1	188.72
			1	188.72
13/05/2025	12:42:52.426	100		188.58
			100	188.58
			100	188.58
13/05/2025	12:40:08.391	30		188.48
			30	188.48
			30	188.48
13/05/2025	12:40:01.590	8		188.48
			8	188.48
			8	188.48
13/05/2025	12:39:53.917	100		188.44
			100	188.44
			100	188.44
13/05/2025	12:37:51.439	3		188.58
			3	188.58
			3	188.58
13/05/2025	12:36:45.136	13		188.46
			13	188.46
			13	188.46
13/05/2025	12:36:33.202	50		188.54
			50	188.54
			50	188.54
13/05/2025	12:35:55.495	5		188.62
			5	188.62
			5	188.62
13/05/2025	12:35:27.760	1		188.62
			1	188.62
			1	188.62
13/05/2025	12:34:42.279	12		188.50
			12	188.50
			5	188.50
			5	188.50
			2	188.50
13/05/2025	12:34:22.868	10		188.58
			10	188.58
			10	188.58
13/05/2025	12:33:44.372	101		188.60
			101	188.60
			101	188.60
13/05/2025	12:33:23.437	40		188.52
			40	188.52
			40	188.52
13/05/2025	12:32:41.462	30		188.64
			30	188.64
			30	188.64
13/05/2025	12:30:05.216	3		188.62
			3	188.62
			3	188.62
13/05/2025	12:29:37.643	2		188.52
			2	188.52
			2	188.52
13/05/2025	12:29:08.222	6		188.60
			6	188.60
			6	188.60
13/05/2025	12:27:40.394	6		188.48
			1	188.48
			5	188.48
			6	188.48
13/05/2025	12:26:59.735	26		188.58
			26	188.58
			26	188.58
13/05/2025	12:26:40.647	5		188.58
			5	188.58
			5	188.58
13/05/2025	12:25:52.416	4		188.66
			4	188.66
			4	188.66
13/05/2025	12:25:24.713	52		188.66
			52	188.66
			52	188.66
13/05/2025	12:23:49.986	1		188.60
			1	188.60
			1	188.60
13/05/2025	12:23:48.824	26		188.70
			26	188.70
			26	188.70
13/05/2025	12:22:52.426	1		188.74
			1	188.74
			1	188.74
13/05/2025	12:22:45.169	10		188.64
			10	188.64
			10	188.64
13/05/2025	12:22:28.474	2		188.82
			2	188.82
			2	188.82
13/05/2025	12:22:04.856	10		188.78
			10	188.78
			10	188.78
13/05/2025	12:21:44.499	49		188.66
			49	188.66
			49	188.66
13/05/2025	12:20:16.288	1		188.74
			1	188.74
			1	188.74
13/05/2025	12:18:27.060	265		188.74
			265	188.74
			265	188.74
13/05/2025	12:18:19.450	6		188.80
			6	188.80
			6	188.80
13/05/2025	12:17:51.349	3		188.70
			3	188.70
			3	188.70
13/05/2025	12:17:15.215	1		188.80
			1	188.80
			1	188.80
13/05/2025	12:17:10.283	1		188.80
			1	188.80
			1	188.80
13/05/2025	12:16:08.885	1		188.82
			1	188.82
			1	188.82
13/05/2025	12:16:03.482	4		188.78
			4	188.78
			4	188.78
13/05/2025	12:14:31.228	30		188.84
			30	188.84
			30	188.84
13/05/2025	12:14:01.968	100		188.86
			100	188.86
			100	188.86
13/05/2025	12:13:48.947	2		188.86
			2	188.86
			2	188.86
13/05/2025	12:13:08.663	100		188.90
			50	188.90
			100	188.90
			50	188.90
13/05/2025	12:12:53.360	7		188.78
			7	188.78
			7	188.78
13/05/2025	12:12:50.550	92		188.88
			92	188.88
			92	188.88
13/05/2025	12:12:18.408	3		188.78
			3	188.78
			3	188.78
13/05/2025	12:12:09.252	1		188.82
			1	188.82
			1	188.82
13/05/2025	12:12:06.736	3		188.82
			3	188.82
			3	188.82
13/05/2025	12:11:53.560	12		188.94
			12	188.94
			12	188.94
13/05/2025	12:11:35.060	10		188.94
			10	188.94
			10	188.94
13/05/2025	12:11:32.250	3		188.92
			3	188.92
			3	188.92
13/05/2025	12:10:32.045	500		188.66
			485	188.66
			15	188.66
			500	188.66
13/05/2025	12:10:23.461	8		188.72
			8	188.72
			8	188.72
13/05/2025	12:08:31.188	1		188.72
			1	188.72
			1	188.72
13/05/2025	12:06:51.881	10		188.52
			10	188.52
			10	188.52
13/05/2025	12:06:24.706	15		188.64
			15	188.64
			15	188.64
13/05/2025	12:06:14.792	1		188.62
			1	188.62
			1	188.62
13/05/2025	12:05:23.499	12		188.50
			12	188.50
			12	188.50
13/05/2025	12:05:13.650	171		188.52
			171	188.52
			171	188.52
13/05/2025	12:05:08.791	1		188.52
			1	188.52
			1	188.52
13/05/2025	12:02:39.386	1		188.70
			1	188.70
			1	188.70
13/05/2025	12:02:37.168	1		188.60
			1	188.60
			1	188.60
13/05/2025	12:02:18.349	1		188.70
			1	188.70
			1	188.70
13/05/2025	12:01:58.497	450		188.70
			450	188.70
			450	188.70
13/05/2025	12:01:49.537	100		188.72
			100	188.72
			100	188.72
13/05/2025	12:01:41.625	1		188.62
			1	188.62
			1	188.62
13/05/2025	12:01:22.809	1		188.60
			1	188.60
			1	188.60
13/05/2025	12:00:40.970	35		188.70
			35	188.70
			35	188.70
13/05/2025	12:00:18.345	15		188.72
			15	188.72
			15	188.72
13/05/2025	11:59:22.477	5		188.74
			5	188.74
			5	188.74
13/05/2025	11:59:19.973	36		188.74
			36	188.74
			36	188.74
13/05/2025	11:59:12.139	10		188.74
			10	188.74
			10	188.74
13/05/2025	11:59:10.342	10		188.64
			10	188.64
			10	188.64
13/05/2025	11:58:18.568	4		188.72
			4	188.72
			4	188.72
13/05/2025	11:57:48.335	21		188.72
			21	188.72
			21	188.72
13/05/2025	11:57:06.178	25		188.54
			25	188.54
			25	188.54
13/05/2025	11:52:48.121	25		188.46
			25	188.46
			25	188.46
13/05/2025	11:52:38.952	25		188.46
			25	188.46
			25	188.46
13/05/2025	11:51:56.485	10		188.54
			10	188.54
			10	188.54
13/05/2025	11:51:55.371	3		188.46
			3	188.46
			3	188.46
13/05/2025	11:51:30.359	16		188.46
			16	188.46
			16	188.46
13/05/2025	11:51:19.631	40		188.46
			40	188.46
			40	188.46
13/05/2025	11:50:04.367	50		188.50
			50	188.50
			50	188.50
13/05/2025	11:49:26.416	30		188.60
			30	188.60
			30	188.60
13/05/2025	11:49:23.932	10		188.60
			10	188.60
			10	188.60
13/05/2025	11:48:32.711	25		188.56
			25	188.56
			25	188.56
13/05/2025	11:48:19.389	1		188.48
			1	188.48
			1	188.48
13/05/2025	11:47:33.200	1		188.50
			1	188.50
			1	188.50
13/05/2025	11:47:28.446	40		188.50
			40	188.50
			40	188.50
13/05/2025	11:47:21.875	60		188.50
			60	188.50
			60	188.50
13/05/2025	11:46:52.711	1		188.42
			1	188.42
			1	188.42
13/05/2025	11:44:47.542	5		188.50
			5	188.50
			5	188.50
13/05/2025	11:44:18.299	1		188.46
			1	188.46
			1	188.46
13/05/2025	11:44:06.839	5		188.46
			5	188.46
			5	188.46
13/05/2025	11:44:04.617	3		188.52
			3	188.52
			3	188.52
13/05/2025	11:42:38.287	75		188.46
			75	188.46
			75	188.46
13/05/2025	11:42:02.801	100		188.54
			100	188.54
			100	188.54
13/05/2025	11:41:50.574	1		188.54
			1	188.54
			1	188.54
13/05/2025	11:41:10.684	10		188.52
			10	188.52
			10	188.52
13/05/2025	11:40:21.113	1		188.54
			1	188.54
			1	188.54
13/05/2025	11:38:47.381	25		188.52
			25	188.52
			25	188.52
13/05/2025	11:37:31.210	1		188.62
			1	188.62
			1	188.62
13/05/2025	11:35:14.622	10		188.60
			10	188.60
			10	188.60
13/05/2025	11:34:31.356	100		188.64
			100	188.64
			100	188.64
13/05/2025	11:33:05.156	3		188.54
			3	188.54
			3	188.54
13/05/2025	11:31:28.279	53		188.62
			53	188.62
			53	188.62
13/05/2025	11:30:44.840	3		188.58
			3	188.58
			3	188.58
13/05/2025	11:30:31.848	1		188.66
			1	188.66
			1	188.66
13/05/2025	11:30:17.868	7		188.60
			7	188.60
			7	188.60
13/05/2025	11:30:03.678	1		188.70
			1	188.70
			1	188.70
13/05/2025	11:29:26.354	10		188.68
			10	188.68
			10	188.68
13/05/2025	11:29:03.960	3		188.68
			3	188.68
			3	188.68
13/05/2025	11:28:21.818	27		188.70
			27	188.70
			27	188.70
13/05/2025	11:28:00.042	4		188.62
			4	188.62
			4	188.62
13/05/2025	11:27:44.802	1		188.68
			1	188.68
			1	188.68
13/05/2025	11:26:30.671	5		188.62
			5	188.62
			5	188.62
13/05/2025	11:26:11.985	1		188.62
			1	188.62
			1	188.62

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: 1 615.50
Ask: 1 616.50
Volume: 38 154
+0.87%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 14:50:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice