Tradegate Exchange

Apple Inc.

1094

945

206.70

Date	Time	Volume	Order Volume	Price
19/09/2025	17:35:36.459	5		206.70
			5	206.70
			5	206.70
19/09/2025	17:35:22.280	17		206.70
			17	206.70
			17	206.70
19/09/2025	17:35:15.179	450		206.70
			450	206.70
			450	206.70
19/09/2025	17:34:09.002	548		206.55
			528	206.55
			548	206.55
			20	206.55
19/09/2025	17:34:03.324	7		206.50
			7	206.50
			7	206.50
19/09/2025	17:33:42.134	250		206.45
			250	206.45
			250	206.45
19/09/2025	17:33:24.019	8		206.35
			8	206.35
			8	206.35
19/09/2025	17:32:21.843	10		206.40
			10	206.40
			10	206.40
19/09/2025	17:32:20.268	3		206.40
			3	206.40
			3	206.40
19/09/2025	17:32:00.960	12		206.40
			12	206.40
			12	206.40
19/09/2025	17:31:53.128	23		206.40
			23	206.40
			23	206.40
19/09/2025	17:29:38.279	85		206.10
			85	206.10
			85	206.10
19/09/2025	17:29:22.796	1		206.25
			1	206.25
			1	206.25
19/09/2025	17:29:16.669	1		206.05
			1	206.05
			1	206.05
19/09/2025	17:28:35.304	21		205.90
			21	205.90
			21	205.90
19/09/2025	17:28:22.589	12		206.10
			12	206.10
			12	206.10
19/09/2025	17:28:02.438	4		206.15
			4	206.15
			4	206.15
19/09/2025	17:26:47.357	6		205.90
			6	205.90
			6	205.90
19/09/2025	17:26:24.315	1		206.05
			1	206.05
			1	206.05
19/09/2025	17:26:06.204	1		206.05
			1	206.05
			1	206.05
19/09/2025	17:25:56.968	5		205.95
			5	205.95
			5	205.95
19/09/2025	17:25:28.450	22		205.85
			22	205.85
			22	205.85
19/09/2025	17:25:27.966	1		205.85
			1	205.85
			1	205.85
19/09/2025	17:25:26.695	7		205.90
			7	205.90
			7	205.90
19/09/2025	17:24:31.764	10		205.80
			10	205.80
			10	205.80
19/09/2025	17:24:02.316	1 200		206.15
			1 200	206.15
			1 200	206.15
19/09/2025	17:23:04.272	20		205.95
			20	205.95
			20	205.95
19/09/2025	17:23:03.601	4		205.95
			4	205.95
			4	205.95
19/09/2025	17:22:50.758	1		205.80
			1	205.80
			1	205.80
19/09/2025	17:22:48.338	100		206.00
			100	206.00
			100	206.00
19/09/2025	17:22:27.818	55		205.85
			55	205.85
			55	205.85
19/09/2025	17:20:44.953	1		206.25
			1	206.25
			1	206.25
19/09/2025	17:18:15.006	50		206.00
			50	206.00
			50	206.00
19/09/2025	17:17:22.629	1		206.20
			1	206.20
			1	206.20
19/09/2025	17:16:51.330	11		206.05
			11	206.05
			11	206.05
19/09/2025	17:16:28.204	3		205.95
			3	205.95
			3	205.95
19/09/2025	17:15:57.313	1		206.15
			1	206.15
			1	206.15
19/09/2025	17:15:13.195	500		205.90
			500	205.90
			500	205.90
19/09/2025	17:15:10.060	15		205.85
			15	205.85
			15	205.85
19/09/2025	17:15:10.010	10		206.00
			10	206.00
			10	206.00
19/09/2025	17:14:46.906	5		206.20
			5	206.20
			5	206.20
19/09/2025	17:14:32.243	8		206.25
			8	206.25
			8	206.25
19/09/2025	17:13:34.198	5		206.35
			5	206.35
			5	206.35
19/09/2025	17:13:20.983	14		206.30
			14	206.30
			14	206.30
19/09/2025	17:12:52.794	1		206.65
			1	206.65
			1	206.65
19/09/2025	17:12:52.275	100		206.50
			100	206.50
			100	206.50
19/09/2025	17:12:04.954	15		206.45
			15	206.45
			15	206.45
19/09/2025	17:12:03.688	241		206.60
			241	206.60
			241	206.60
19/09/2025	17:10:43.925	9		206.50
			9	206.50
			9	206.50
19/09/2025	17:10:38.576	1		206.55
			1	206.55
			1	206.55
19/09/2025	17:10:04.642	5		206.45
			5	206.45
			5	206.45
19/09/2025	17:09:54.767	30		206.40
			30	206.40
			30	206.40
19/09/2025	17:08:35.389	1		206.50
			1	206.50
			1	206.50
19/09/2025	17:08:14.112	10		206.50
			10	206.50
			10	206.50
19/09/2025	17:07:40.327	200		206.55
			200	206.55
			200	206.55
19/09/2025	17:07:27.546	39		206.45
			39	206.45
			39	206.45
19/09/2025	17:05:31.778	1		206.35
			1	206.35
			1	206.35
19/09/2025	17:05:21.477	320		206.30
			320	206.30
			320	206.30
19/09/2025	17:04:50.649	13		206.25
			13	206.25
			13	206.25
19/09/2025	17:04:49.051	100		206.25
			100	206.25
			100	206.25
19/09/2025	17:04:27.173	1		206.20
			1	206.20
			1	206.20
19/09/2025	17:04:19.191	15		206.25
			15	206.25
			15	206.25
19/09/2025	17:04:13.174	20		206.50
			20	206.50
			20	206.50
19/09/2025	17:03:55.874	98		206.40
			98	206.40
			98	206.40
19/09/2025	17:02:43.201	25		206.40
			25	206.40
			25	206.40
19/09/2025	17:02:29.449	1		206.45
			1	206.45
			1	206.45
19/09/2025	17:01:54.838	3		206.35
			3	206.35
			3	206.35
19/09/2025	17:00:58.384	1 000		206.50
			1 000	206.50
			1 000	206.50
19/09/2025	17:00:49.023	20		206.45
			20	206.45
			20	206.45
19/09/2025	17:00:03.581	10		206.60
			10	206.60
			10	206.60
19/09/2025	17:00:00.712	1		206.65
			1	206.65
			1	206.65
19/09/2025	16:59:34.917	19		206.50
			19	206.50
			19	206.50
19/09/2025	16:58:50.085	34		206.50
			34	206.50
			34	206.50
19/09/2025	16:58:40.087	377		206.30
			377	206.30
			377	206.30
19/09/2025	16:58:12.115	48		206.45
			48	206.45
			48	206.45
19/09/2025	16:58:09.129	1		206.60
			1	206.60
			1	206.60
19/09/2025	16:57:50.354	4		206.75
			4	206.75
			4	206.75
19/09/2025	16:56:46.418	100		206.50
			100	206.50
			100	206.50
19/09/2025	16:55:36.663	5		206.50
			5	206.50
			5	206.50
19/09/2025	16:55:32.232	27		206.35
			27	206.35
			27	206.35
19/09/2025	16:55:15.203	3		206.40
			3	206.40
			3	206.40
19/09/2025	16:54:34.299	20		206.70
			10	206.70
			20	206.70
			10	206.70
19/09/2025	16:54:30.408	3		206.65
			3	206.65
			3	206.65
19/09/2025	16:54:08.801	10		206.55
			10	206.55
			10	206.55
19/09/2025	16:54:03.632	5		206.65
			5	206.65
			5	206.65
19/09/2025	16:54:03.289	2		206.60
			2	206.60
			2	206.60
19/09/2025	16:54:03.029	505		206.50
			500	206.50
			5	206.50
			505	206.50
19/09/2025	16:53:13.510	15		206.40
			15	206.40
			15	206.40
19/09/2025	16:52:53.914	5		206.30
			5	206.30
			5	206.30
19/09/2025	16:52:28.474	24		206.45
			24	206.45
			24	206.45
19/09/2025	16:52:05.127	20		206.20
			20	206.20
			20	206.20
19/09/2025	16:51:09.902	111		206.20
			111	206.20
			111	206.20
19/09/2025	16:50:55.771	1		205.95
			1	205.95
			1	205.95
19/09/2025	16:50:52.855	1		206.10
			1	206.10
			1	206.10
19/09/2025	16:50:20.062	1		206.00
			1	206.00
			1	206.00
19/09/2025	16:50:03.592	22		206.00
			16	206.00
			6	206.00
			22	206.00
19/09/2025	16:48:44.909	5		205.90
			5	205.90
			5	205.90
19/09/2025	16:48:29.659	10		205.90
			10	205.90
			10	205.90
19/09/2025	16:47:57.562	1		205.90
			1	205.90
			1	205.90
19/09/2025	16:47:22.045	15		205.60
			15	205.60
			15	205.60
19/09/2025	16:46:33.640	1		205.70
			1	205.70
			1	205.70
19/09/2025	16:46:01.148	1		205.60
			1	205.60
			1	205.60
19/09/2025	16:46:00.975	1		205.75
			1	205.75
			1	205.75
19/09/2025	16:45:28.425	50		205.70
			50	205.70
			50	205.70
19/09/2025	16:44:55.146	1		205.55
			1	205.55
			1	205.55
19/09/2025	16:43:53.734	25		205.70
			25	205.70
			25	205.70
19/09/2025	16:43:07.842	1		205.65
			1	205.65
			1	205.65
19/09/2025	16:43:06.144	1		205.80
			1	205.80
			1	205.80
19/09/2025	16:43:01.208	1		205.55
			1	205.55
			1	205.55
19/09/2025	16:42:19.557	17		205.50
			17	205.50
			17	205.50
19/09/2025	16:41:51.318	1		205.60
			1	205.60
			1	205.60
19/09/2025	16:41:45.859	50		205.45
			50	205.45
			50	205.45
19/09/2025	16:41:34.184	6		205.50
			6	205.50
			6	205.50
19/09/2025	16:41:33.840	10		205.40
			10	205.40
			10	205.40
19/09/2025	16:41:13.169	12		205.35
			12	205.35
			12	205.35
19/09/2025	16:40:23.842	1		205.55
			1	205.55
			1	205.55
19/09/2025	16:39:58.473	22		205.45
			22	205.45
			22	205.45
19/09/2025	16:39:32.372	504		205.35
			4	205.35
			504	205.35
			500	205.35
19/09/2025	16:39:27.329	7		205.20
			7	205.20
			7	205.20
19/09/2025	16:39:24.962	1		205.20
			1	205.20
			1	205.20
19/09/2025	16:38:57.298	2 000		205.35
			2 000	205.35
			2 000	205.35
19/09/2025	16:38:56.369	2 500		205.35
			2 500	205.35
			2 500	205.35
19/09/2025	16:37:44.346	2		205.45
			2	205.45
			2	205.45
19/09/2025	16:37:37.904	263		205.50
			263	205.50
			263	205.50
19/09/2025	16:37:24.114	10		205.30
			10	205.30
			10	205.30
19/09/2025	16:36:55.342	5		205.35
			5	205.35
			5	205.35
19/09/2025	16:36:23.667	1		205.35
			1	205.35
			1	205.35
19/09/2025	16:35:45.489	306		205.30
			306	205.30
			306	205.30
19/09/2025	16:35:38.890	3		205.35
			3	205.35
			3	205.35
19/09/2025	16:35:30.747	6		205.40
			6	205.40
			6	205.40
19/09/2025	16:34:36.842	53		205.50
			53	205.50
			53	205.50
19/09/2025	16:34:12.517	10		205.35
			10	205.35
			10	205.35
19/09/2025	16:34:07.738	9		205.50
			9	205.50
			9	205.50
19/09/2025	16:33:28.601	5		205.35
			5	205.35
			5	205.35
19/09/2025	16:33:28.335	8		205.20
			8	205.20
			8	205.20
19/09/2025	16:32:56.222	4		205.35
			4	205.35
			4	205.35
19/09/2025	16:32:49.486	1		205.35
			1	205.35
			1	205.35
19/09/2025	16:32:47.740	55		205.35
			55	205.35
			55	205.35
19/09/2025	16:31:00.886	147		205.10
			147	205.10
			147	205.10
19/09/2025	16:30:45.536	2		205.00
			2	205.00
			2	205.00
19/09/2025	16:29:02.797	17		205.05
			17	205.05
			17	205.05
19/09/2025	16:29:01.936	3		205.05
			3	205.05
			3	205.05
19/09/2025	16:28:55.993	2		204.95
			2	204.95
			2	204.95
19/09/2025	16:28:23.802	22		205.00
			22	205.00
			22	205.00
19/09/2025	16:28:21.185	1		204.90
			1	204.90
			1	204.90
19/09/2025	16:28:06.442	20		205.10
			20	205.10
			20	205.10
19/09/2025	16:27:55.898	20		205.15
			20	205.15
			20	205.15
19/09/2025	16:27:53.549	252		205.15
			252	205.15
			252	205.15
19/09/2025	16:27:48.158	2		205.00
			2	205.00
			2	205.00
19/09/2025	16:27:27.539	1		205.05
			1	205.05
			1	205.05
19/09/2025	16:26:53.732	1		205.10
			1	205.10
			1	205.10
19/09/2025	16:26:17.736	1		204.65
			1	204.65
			1	204.65
19/09/2025	16:25:43.332	53		204.85
			53	204.85
			53	204.85
19/09/2025	16:24:54.989	444		204.85
			444	204.85
			444	204.85
19/09/2025	16:24:26.154	10		204.65
			10	204.65
			10	204.65
19/09/2025	16:24:23.553	1		204.80
			1	204.80
			1	204.80
19/09/2025	16:23:26.788	1		204.80
			1	204.80
			1	204.80
19/09/2025	16:22:38.974	2		204.80
			2	204.80
			2	204.80
19/09/2025	16:22:16.952	15		204.75
			15	204.75
			15	204.75
19/09/2025	16:21:45.086	63		204.90
			63	204.90
			63	204.90
19/09/2025	16:21:31.583	10		204.65
			10	204.65
			10	204.65
19/09/2025	16:21:26.322	1		204.60
			1	204.60
			1	204.60
19/09/2025	16:20:59.639	200		204.60
			200	204.60
			200	204.60
19/09/2025	16:20:43.431	48		204.50
			48	204.50
			48	204.50
19/09/2025	16:20:36.130	4		204.45
			4	204.45
			4	204.45
19/09/2025	16:18:49.630	9		204.50
			9	204.50
			9	204.50
19/09/2025	16:17:55.238	55		204.70
			55	204.70
			55	204.70
19/09/2025	16:17:02.050	1		204.95
			1	204.95
			1	204.95
19/09/2025	16:16:37.389	2		204.80
			2	204.80
			2	204.80
19/09/2025	16:16:13.961	4		204.85
			4	204.85
			4	204.85
19/09/2025	16:15:28.799	50		205.05
			50	205.05
			50	205.05
19/09/2025	16:15:15.299	1		205.15
			1	205.15
			1	205.15
19/09/2025	16:14:32.546	4		205.15
			4	205.15
			4	205.15
19/09/2025	16:13:43.139	10		205.35
			10	205.35
			10	205.35
19/09/2025	16:12:42.713	9		205.10
			9	205.10
			9	205.10
19/09/2025	16:12:40.414	21		205.05
			21	205.05
			21	205.05
19/09/2025	16:11:17.670	25		205.15
			25	205.15
			25	205.15
19/09/2025	16:10:59.883	1		205.00
			1	205.00
			1	205.00
19/09/2025	16:10:49.100	1		204.85
			1	204.85
			1	204.85
19/09/2025	16:10:18.996	12		204.75
			12	204.75
			12	204.75
19/09/2025	16:10:06.914	10		204.90
			10	204.90
			10	204.90
19/09/2025	16:09:21.811	70		204.70
			70	204.70
			70	204.70
19/09/2025	16:09:21.154	1		204.75
			1	204.75
			1	204.75
19/09/2025	16:08:42.421	1		204.50
			1	204.50
			1	204.50
19/09/2025	16:07:58.081	6		204.75
			6	204.75
			6	204.75
19/09/2025	16:07:55.321	1		204.75
			1	204.75
			1	204.75
19/09/2025	16:06:28.462	13		204.65
			13	204.65
			13	204.65
19/09/2025	16:05:52.068	20		204.80
			20	204.80
			20	204.80
19/09/2025	16:05:43.815	1		204.85
			1	204.85
			1	204.85
19/09/2025	16:04:47.532	14		204.85
			14	204.85
			14	204.85
19/09/2025	16:03:49.888	4		204.70
			4	204.70
			4	204.70
19/09/2025	16:03:23.642	1		204.75
			1	204.75
			1	204.75
19/09/2025	16:03:21.829	1		204.80
			1	204.80
			1	204.80
19/09/2025	16:02:51.651	1		204.65
			1	204.65
			1	204.65
19/09/2025	16:02:44.258	35		204.80
			35	204.80
			35	204.80
19/09/2025	16:02:09.684	25		204.95
			25	204.95
			25	204.95
19/09/2025	16:02:01.805	31		205.10
			31	205.10
			31	205.10
19/09/2025	16:01:41.029	872		204.85
			872	204.85
			872	204.85
19/09/2025	16:00:16.095	8		205.05
			8	205.05
			8	205.05
19/09/2025	16:00:12.714	35		205.00
			27	205.00
			8	205.00
			35	205.00
19/09/2025	16:00:01.203	2		204.95
			2	204.95
			2	204.95
19/09/2025	15:59:26.185	5		204.95
			5	204.95
			5	204.95
19/09/2025	15:59:23.217	25		204.90
			25	204.90
			25	204.90
19/09/2025	15:59:03.287	29		204.80
			29	204.80
			29	204.80
19/09/2025	15:57:57.846	32		204.90
			32	204.90
			32	204.90
19/09/2025	15:57:36.288	240		204.95
			240	204.95
			240	204.95
19/09/2025	15:57:33.097	1		204.95
			1	204.95
			1	204.95
19/09/2025	15:57:27.058	5		204.80
			5	204.80
			5	204.80
19/09/2025	15:57:18.979	40		204.90
			40	204.90
			40	204.90
19/09/2025	15:56:51.044	1		204.80
			1	204.80
			1	204.80
19/09/2025	15:56:49.602	250		205.00
			250	205.00
			250	205.00
19/09/2025	15:56:37.173	244		205.00
			244	205.00
			244	205.00
19/09/2025	15:56:35.354	2		204.85
			2	204.85
			2	204.85
19/09/2025	15:56:17.462	25		205.05
			25	205.05
			25	205.05
19/09/2025	15:55:55.789	1		205.00
			1	205.00
			1	205.00
19/09/2025	15:55:55.714	1		205.20
			1	205.20
			1	205.20
19/09/2025	15:55:42.177	175		205.05
			175	205.05
			175	205.05
19/09/2025	15:55:02.100	3		205.20
			3	205.20
			3	205.20
19/09/2025	15:54:57.284	4		205.00
			4	205.00
			4	205.00
19/09/2025	15:54:10.891	22		205.05
			22	205.05
			22	205.05
19/09/2025	15:53:38.975	1		205.15
			1	205.15
			1	205.15
19/09/2025	15:52:40.351	5		205.35
			5	205.35
			5	205.35
19/09/2025	15:52:12.266	244		205.25
			244	205.25
			244	205.25
19/09/2025	15:51:46.303	4		205.40
			4	205.40
			4	205.40
19/09/2025	15:51:30.882	1		205.45
			1	205.45
			1	205.45
19/09/2025	15:51:22.820	5		205.35
			5	205.35
			5	205.35
19/09/2025	15:51:09.357	24		205.15
			24	205.15
			24	205.15
19/09/2025	15:51:02.968	10		205.00
			10	205.00
			10	205.00
19/09/2025	15:50:30.936	32		205.05
			32	205.05
			32	205.05
19/09/2025	15:50:27.016	72		205.25
			72	205.25
			72	205.25
19/09/2025	15:50:22.382	6		205.20
			6	205.20
			6	205.20
19/09/2025	15:50:14.674	27		204.95
			27	204.95
			27	204.95
19/09/2025	15:49:52.438	50		205.00
			50	205.00
			50	205.00
19/09/2025	15:49:46.853	10		205.00
			10	205.00
			10	205.00
19/09/2025	15:49:23.003	70		204.85
			70	204.85
			70	204.85
19/09/2025	15:47:31.334	10		204.70
			10	204.70
			10	204.70
19/09/2025	15:47:07.394	50		204.60
			50	204.60
			50	204.60
19/09/2025	15:46:56.717	5		204.70
			5	204.70
			5	204.70
19/09/2025	15:46:10.839	28		204.75
			28	204.75
			28	204.75
19/09/2025	15:45:39.309	2		204.75
			2	204.75
			2	204.75
19/09/2025	15:45:04.821	3		205.00
			3	205.00
			3	205.00
19/09/2025	15:44:54.206	244		205.10
			244	205.10
			244	205.10
19/09/2025	15:44:48.508	5		205.10
			5	205.10
			5	205.10
19/09/2025	15:44:15.103	1		205.05
			1	205.05
			1	205.05
19/09/2025	15:44:15.038	122		205.05
			122	205.05
			122	205.05
19/09/2025	15:43:42.387	1		205.05
			1	205.05
			1	205.05
19/09/2025	15:43:37.290	22		204.85
			22	204.85
			22	204.85
19/09/2025	15:42:56.311	1		204.70
			1	204.70
			1	204.70
19/09/2025	15:42:38.291	3		204.75
			3	204.75
			3	204.75
19/09/2025	15:42:23.400	1		204.90
			1	204.90
			1	204.90
19/09/2025	15:41:55.023	3		204.80
			3	204.80
			3	204.80
19/09/2025	15:41:53.297	1		204.60
			1	204.60
			1	204.60
19/09/2025	15:41:50.588	1		204.85
			1	204.85
			1	204.85
19/09/2025	15:41:40.368	10		205.00
			10	205.00
			10	205.00
19/09/2025	15:39:56.552	5		205.20
			4	205.20
			1	205.20
			5	205.20
19/09/2025	15:39:50.900	40		205.10
			40	205.10
			40	205.10
19/09/2025	15:39:32.078	3		204.95
			3	204.95
			3	204.95
19/09/2025	15:38:32.180	6 507		205.00
			2 500	205.00
			7	205.00
			142	205.00
			4 000	205.00
			6 365	205.00
19/09/2025	15:38:15.750	1 500		205.05
			1 500	205.05
			1 500	205.05
19/09/2025	15:38:06.944	9		205.00
			9	205.00
			9	205.00
19/09/2025	15:38:05.016	38		205.05
			38	205.05
			38	205.05
19/09/2025	15:37:36.217	50		205.50
			50	205.50
			50	205.50
19/09/2025	15:36:54.991	1		205.90
			1	205.90
			1	205.90
19/09/2025	15:36:29.431	3		206.05
			3	206.05
			3	206.05
19/09/2025	15:36:25.051	555		206.15
			555	206.15
			2	206.15
			553	206.15
19/09/2025	15:36:20.786	1		205.85
			1	205.85
			1	205.85
19/09/2025	15:36:18.681	1		205.95
			1	205.95
			1	205.95
19/09/2025	15:35:43.430	5		205.65
			5	205.65
			5	205.65
19/09/2025	15:35:28.359	1		205.50
			1	205.50
			1	205.50
19/09/2025	15:34:53.881	5		205.60
			5	205.60
			5	205.60
19/09/2025	15:34:29.478	25		205.70
			25	205.70
			25	205.70
19/09/2025	15:34:26.229	5		206.00
			5	206.00
			5	206.00
19/09/2025	15:34:24.608	30		205.85
			30	205.85
			30	205.85
19/09/2025	15:34:02.556	81		205.80
			81	205.80
			81	205.80
19/09/2025	15:33:58.942	3		206.00
			3	206.00
			3	206.00
19/09/2025	15:33:53.604	1		206.15
			1	206.15
			1	206.15
19/09/2025	15:33:44.049	5		206.30
			5	206.30
			5	206.30
19/09/2025	15:33:40.513	50		206.15
			50	206.15
			50	206.15
19/09/2025	15:33:38.682	15		206.40
			15	206.40
			15	206.40
19/09/2025	15:33:29.662	1		206.45
			1	206.45
			1	206.45
19/09/2025	15:33:22.195	5		206.40
			5	206.40
			5	206.40
19/09/2025	15:33:08.231	1		206.00
			1	206.00
			1	206.00
19/09/2025	15:32:43.885	8		205.80
			8	205.80
			8	205.80
19/09/2025	15:32:41.044	81		206.00
			81	206.00
			81	206.00
19/09/2025	15:32:36.509	1		206.20
			1	206.20
			1	206.20
19/09/2025	15:32:11.483	7		205.70
			7	205.70
			7	205.70
19/09/2025	15:32:10.295	3		205.90
			3	205.90
			3	205.90
19/09/2025	15:31:44.440	20		206.00
			20	206.00
			20	206.00
19/09/2025	15:30:45.450	50		206.35
			45	206.35
			50	206.35
			5	206.35
19/09/2025	15:30:36.219	571		206.00
			2	206.00
			10	206.00
			10	206.00
			20	206.00
			60	206.00
			8	206.00
			2	206.00
			2	206.00
			5	206.00
			26	206.00
			67	206.00
			20	206.00
			1	206.00
			60	206.00
			10	206.00
			571	206.00
			5	206.00
			12	206.00
			1	206.00
			6	206.00
			12	206.00
			60	206.00
			3	206.00
			4	206.00
			3	206.00
			15	206.00
			6	206.00
			50	206.00
			80	206.00
			2	206.00
			9	206.00
19/09/2025	15:30:35.998	317		205.95
			12	205.95
			25	205.95
			317	205.95
			280	205.95
19/09/2025	15:30:35.628	15		205.90
			15	205.90
			15	205.90
19/09/2025	15:30:35.169	154		205.80
			154	205.80
			154	205.80
19/09/2025	15:30:34.355	50		205.75
			50	205.75
			50	205.75
19/09/2025	15:30:32.976	28		205.60
			4	205.60
			24	205.60
			28	205.60
19/09/2025	15:30:32.757	41		205.50
			6	205.50
			8	205.50
			41	205.50
			27	205.50
19/09/2025	15:30:21.448	3		205.35
			3	205.35
			3	205.35
19/09/2025	15:30:20.038	2		205.55
			2	205.55
			2	205.55
19/09/2025	15:30:19.433	10		205.45
			10	205.45
			10	205.45
19/09/2025	15:30:09.368	95		205.20
			70	205.20
			95	205.20
			25	205.20
19/09/2025	15:30:08.011	3		205.30
			1	205.30
			1	205.30
			3	205.30
			1	205.30
19/09/2025	15:27:19.192	1		205.15
			1	205.15
			1	205.15
19/09/2025	15:26:34.322	15		204.60
			15	204.60
			15	204.60
19/09/2025	15:24:55.782	6		205.00
			6	205.00
			6	205.00
19/09/2025	15:23:17.796	1		204.85
			1	204.85
			1	204.85
19/09/2025	15:22:44.991	1		204.80
			1	204.80
			1	204.80
19/09/2025	15:22:39.250	22		204.60
			22	204.60
			22	204.60
19/09/2025	15:21:55.575	248		204.55
			248	204.55
			248	204.55
19/09/2025	15:21:46.222	1		204.50
			1	204.50
			1	204.50
19/09/2025	15:18:12.704	1		204.70
			1	204.70
			1	204.70
19/09/2025	15:18:04.090	4		204.80
			4	204.80
			4	204.80
19/09/2025	15:17:16.921	30		204.70
			30	204.70
			30	204.70
19/09/2025	15:16:55.710	6		204.60
			6	204.60
			6	204.60
19/09/2025	15:16:55.660	15		204.60
			15	204.60
			15	204.60
19/09/2025	15:16:02.403	17		204.65
			17	204.65
			17	204.65
19/09/2025	15:15:24.570	10		204.65
			10	204.65
			10	204.65
19/09/2025	15:15:10.675	110		204.65
			110	204.65
			110	204.65

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: 1 927.50
Ask: 1 929.50
Volume: 29 241
+0.63%

Top 5 Turnover

Realtime Quotes
Last Update:
19/09/2025 @ 17:37:22

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice