Tradegate Exchange

Apple Inc.

2502

2016

191.20

Date	Time	Volume	Order Volume	Price
12/05/2025	12:37:23.365	8		191.20
			8	191.20
			8	191.20
12/05/2025	12:37:20.781	5		191.02
			5	191.02
			5	191.02
12/05/2025	12:37:07.180	2		191.18
			2	191.18
			2	191.18
12/05/2025	12:37:06.340	52		191.18
			52	191.18
			52	191.18
12/05/2025	12:36:59.985	10		191.22
			10	191.22
			10	191.22
12/05/2025	12:36:47.254	6		191.02
			6	191.02
			6	191.02
12/05/2025	12:36:33.887	25		191.22
			25	191.22
			25	191.22
12/05/2025	12:36:18.275	135		191.00
			135	191.00
			135	191.00
12/05/2025	12:35:54.842	3		191.02
			3	191.02
			3	191.02
12/05/2025	12:35:54.321	22		191.02
			22	191.02
			22	191.02
12/05/2025	12:35:52.301	50		191.22
			50	191.22
			50	191.22
12/05/2025	12:35:44.146	10		191.20
			10	191.20
			10	191.20
12/05/2025	12:35:32.619	1		191.38
			1	191.38
			1	191.38
12/05/2025	12:35:30.538	40		191.30
			40	191.30
			40	191.30
12/05/2025	12:35:29.562	50		191.28
			50	191.28
			50	191.28
12/05/2025	12:35:12.854	300		191.56
			300	191.56
			300	191.56
12/05/2025	12:35:09.834	10		191.56
			10	191.56
			10	191.56
12/05/2025	12:35:07.106	12		191.44
			12	191.44
			12	191.44
12/05/2025	12:35:06.515	10		191.56
			10	191.56
			10	191.56
12/05/2025	12:35:01.700	10		191.56
			10	191.56
			10	191.56
12/05/2025	12:34:47.075	60		191.56
			60	191.56
			60	191.56
12/05/2025	12:34:46.932	6		191.56
			6	191.56
			6	191.56
12/05/2025	12:34:34.065	9		191.56
			9	191.56
			9	191.56
12/05/2025	12:34:25.217	4		191.56
			4	191.56
			4	191.56
12/05/2025	12:34:14.860	65		191.46
			50	191.46
			65	191.46
			15	191.46
12/05/2025	12:34:09.998	101		191.56
			101	191.56
			101	191.56
12/05/2025	12:34:07.721	20		191.46
			20	191.46
			10	191.46
			10	191.46
12/05/2025	12:34:02.075	52		191.56
			52	191.56
			52	191.56
12/05/2025	12:34:00.198	70		191.56
			70	191.56
			70	191.56
12/05/2025	12:33:43.996	10		191.56
			10	191.56
			10	191.56
12/05/2025	12:32:58.891	20		191.38
			20	191.38
			20	191.38
12/05/2025	12:32:38.262	5		191.40
			5	191.40
			5	191.40
12/05/2025	12:32:22.351	1		191.40
			1	191.40
			1	191.40
12/05/2025	12:32:04.678	28		191.50
			28	191.50
			28	191.50
12/05/2025	12:31:58.610	500		191.54
			500	191.54
			500	191.54
12/05/2025	12:31:35.996	35		191.40
			35	191.40
			35	191.40
12/05/2025	12:31:34.159	40		191.40
			15	191.40
			40	191.40
			25	191.40
12/05/2025	12:31:18.737	3		191.28
			3	191.28
			3	191.28
12/05/2025	12:31:08.418	3		191.28
			3	191.28
			3	191.28
12/05/2025	12:30:59.909	2		191.28
			2	191.28
			2	191.28
12/05/2025	12:30:41.149	13		191.40
			13	191.40
			13	191.40
12/05/2025	12:30:36.688	1		191.40
			1	191.40
			1	191.40
12/05/2025	12:30:35.245	20		191.24
			20	191.24
			20	191.24
12/05/2025	12:30:29.994	10		191.24
			10	191.24
			10	191.24
12/05/2025	12:30:18.857	26		191.38
			26	191.38
			26	191.38
12/05/2025	12:30:15.764	37		191.40
			37	191.40
			37	191.40
12/05/2025	12:30:12.251	1		191.36
			1	191.36
			1	191.36
12/05/2025	12:30:06.121	3		191.20
			3	191.20
			3	191.20
12/05/2025	12:30:05.155	25		191.32
			25	191.32
			25	191.32
12/05/2025	12:30:04.905	2		191.20
			2	191.20
			2	191.20
12/05/2025	12:29:58.533	60		191.32
			60	191.32
			60	191.32
12/05/2025	12:29:57.854	22		191.32
			22	191.32
			22	191.32
12/05/2025	12:29:41.870	6		191.22
			6	191.22
			6	191.22
12/05/2025	12:29:40.037	123		191.32
			123	191.32
			123	191.32
12/05/2025	12:28:57.062	25		191.18
			25	191.18
			25	191.18
12/05/2025	12:28:42.784	15		191.06
			15	191.06
			15	191.06
12/05/2025	12:28:38.492	5		191.02
			5	191.02
			5	191.02
12/05/2025	12:28:11.178	12		191.04
			12	191.04
			12	191.04
12/05/2025	12:28:08.615	50		191.26
			7	191.26
			43	191.26
			50	191.26
12/05/2025	12:27:59.697	1		191.04
			1	191.04
			1	191.04
12/05/2025	12:27:54.760	20		190.98
			20	190.98
			20	190.98
12/05/2025	12:27:25.708	380		190.90
			380	190.90
			380	190.90
12/05/2025	12:27:21.457	20		190.90
			20	190.90
			20	190.90
12/05/2025	12:27:19.635	100		190.96
			100	190.96
			100	190.96
12/05/2025	12:27:04.939	300		190.96
			300	190.96
			300	190.96
12/05/2025	12:26:56.451	15		190.96
			15	190.96
			15	190.96
12/05/2025	12:26:52.298	105		190.96
			105	190.96
			105	190.96
12/05/2025	12:26:36.102	31		190.88
			31	190.88
			31	190.88
12/05/2025	12:26:25.714	5		190.86
			5	190.86
			5	190.86
12/05/2025	12:26:19.711	50		190.86
			50	190.86
			50	190.86
12/05/2025	12:25:25.753	1		190.96
			1	190.96
			1	190.96
12/05/2025	12:24:21.949	13		190.86
			13	190.86
			13	190.86
12/05/2025	12:24:15.454	25		190.86
			25	190.86
			25	190.86
12/05/2025	12:24:09.885	1		190.70
			1	190.70
			1	190.70
12/05/2025	12:23:56.038	10		190.76
			10	190.76
			10	190.76
12/05/2025	12:23:41.014	5		190.68
			5	190.68
			5	190.68
12/05/2025	12:23:34.680	15		190.96
			15	190.96
			15	190.96
12/05/2025	12:23:28.338	1		190.96
			1	190.96
			1	190.96
12/05/2025	12:23:25.516	2		190.96
			2	190.96
			2	190.96
12/05/2025	12:23:19.150	200		190.96
			200	190.96
			200	190.96
12/05/2025	12:23:10.443	15		190.76
			15	190.76
			15	190.76
12/05/2025	12:23:03.020	2		190.66
			2	190.66
			2	190.66
12/05/2025	12:22:42.255	8		190.54
			8	190.54
			8	190.54
12/05/2025	12:22:19.449	80		190.76
			80	190.76
			80	190.76
12/05/2025	12:21:55.770	42		190.86
			42	190.86
			42	190.86
12/05/2025	12:21:53.239	100		190.88
			100	190.88
			100	190.88
12/05/2025	12:21:20.144	1		190.82
			1	190.82
			1	190.82
12/05/2025	12:20:57.225	200		190.66
			200	190.66
			200	190.66
12/05/2025	12:20:53.657	25		190.84
			25	190.84
			25	190.84
12/05/2025	12:20:50.477	1		190.66
			1	190.66
			1	190.66
12/05/2025	12:20:48.712	10		190.64
			10	190.64
			10	190.64
12/05/2025	12:20:46.228	28		190.64
			28	190.64
			28	190.64
12/05/2025	12:20:41.920	1		190.64
			1	190.64
			1	190.64
12/05/2025	12:20:30.104	4		190.86
			4	190.86
			4	190.86
12/05/2025	12:20:26.481	10		190.84
			10	190.84
			10	190.84
12/05/2025	12:20:15.504	10		190.98
			10	190.98
			10	190.98
12/05/2025	12:20:00.564	3		190.84
			3	190.84
			3	190.84
12/05/2025	12:19:31.640	20		190.86
			20	190.86
			20	190.86
12/05/2025	12:19:06.265	50		190.96
			50	190.96
			50	190.96
12/05/2025	12:18:50.220	1		190.92
			1	190.92
			1	190.92
12/05/2025	12:18:44.768	10		190.86
			10	190.86
			10	190.86
12/05/2025	12:18:31.368	10		191.00
			10	191.00
			10	191.00
12/05/2025	12:18:18.922	1		190.82
			1	190.82
			1	190.82
12/05/2025	12:18:16.337	100		191.02
			100	191.02
			100	191.02
12/05/2025	12:17:04.614	24		191.26
			24	191.26
			24	191.26
12/05/2025	12:16:52.821	26		191.26
			26	191.26
			26	191.26
12/05/2025	12:16:51.278	1		191.26
			1	191.26
			1	191.26
12/05/2025	12:16:50.151	50		191.00
			50	191.00
			50	191.00
12/05/2025	12:16:47.533	108		190.84
			108	190.84
			108	190.84
12/05/2025	12:16:35.286	47		190.98
			47	190.98
			47	190.98
12/05/2025	12:16:31.767	38		190.98
			38	190.98
			38	190.98
12/05/2025	12:16:29.522	8		190.78
			8	190.78
			8	190.78
12/05/2025	12:16:14.086	6		190.88
			6	190.88
			6	190.88
12/05/2025	12:16:10.445	4		190.90
			4	190.90
			4	190.90
12/05/2025	12:16:08.153	20		190.96
			20	190.96
			20	190.96
12/05/2025	12:16:00.269	1		190.98
			1	190.98
			1	190.98
12/05/2025	12:15:43.353	6		190.78
			6	190.78
			6	190.78
12/05/2025	12:15:33.208	100		190.82
			100	190.82
			100	190.82
12/05/2025	12:15:30.669	8		190.86
			8	190.86
			8	190.86
12/05/2025	12:15:18.073	150		190.80
			150	190.80
			150	190.80
12/05/2025	12:14:57.696	50		190.86
			50	190.86
			50	190.86
12/05/2025	12:14:23.972	1		190.98
			1	190.98
			1	190.98
12/05/2025	12:14:10.182	20		191.14
			20	191.14
			20	191.14
12/05/2025	12:13:55.396	1		191.20
			1	191.20
			1	191.20
12/05/2025	12:13:44.533	1		191.00
			1	191.00
			1	191.00
12/05/2025	12:13:39.128	3		191.08
			3	191.08
			3	191.08
12/05/2025	12:13:09.474	500		191.16
			500	191.16
			500	191.16
12/05/2025	12:13:07.214	2		190.98
			2	190.98
			2	190.98
12/05/2025	12:12:54.340	10		191.22
			10	191.22
			10	191.22
12/05/2025	12:12:46.530	1		191.22
			1	191.22
			1	191.22
12/05/2025	12:12:35.212	100		191.08
			100	191.08
			100	191.08
12/05/2025	12:12:05.255	15		191.14
			15	191.14
			15	191.14
12/05/2025	12:12:01.076	24		191.12
			24	191.12
			24	191.12
12/05/2025	12:11:53.126	1		191.12
			1	191.12
			1	191.12
12/05/2025	12:11:51.321	3		191.00
			3	191.00
			3	191.00
12/05/2025	12:11:37.420	6		191.06
			6	191.06
			6	191.06
12/05/2025	12:11:32.600	100		191.12
			100	191.12
			100	191.12
12/05/2025	12:11:00.337	24		191.10
			24	191.10
			24	191.10
12/05/2025	12:10:24.668	3		190.98
			3	190.98
			3	190.98
12/05/2025	12:10:13.077	100		191.00
			100	191.00
			100	191.00
12/05/2025	12:09:58.500	1		191.12
			1	191.12
			1	191.12
12/05/2025	12:09:51.599	300		190.98
			300	190.98
			300	190.98
12/05/2025	12:09:51.314	72		190.90
			40	190.90
			72	190.90
			32	190.90
12/05/2025	12:09:51.212	10		190.90
			10	190.90
			10	190.90
12/05/2025	12:09:44.919	2		191.06
			2	191.06
			2	191.06
12/05/2025	12:09:32.296	5		191.30
			5	191.30
			5	191.30
12/05/2025	12:09:27.969	4		191.12
			4	191.12
			4	191.12
12/05/2025	12:09:25.437	15		191.28
			15	191.28
			15	191.28
12/05/2025	12:09:04.781	5		191.38
			5	191.38
			5	191.38
12/05/2025	12:08:48.629	7		191.32
			7	191.32
			7	191.32
12/05/2025	12:08:41.177	3		191.34
			3	191.34
			3	191.34
12/05/2025	12:08:24.996	25		191.76
			25	191.76
			25	191.76
12/05/2025	12:08:22.622	2		191.76
			2	191.76
			2	191.76
12/05/2025	12:08:05.865	307		191.70
			168	191.70
			139	191.70
			307	191.70
12/05/2025	12:07:59.392	56		191.72
			56	191.72
			56	191.72
12/05/2025	12:07:43.313	30		191.48
			30	191.48
			30	191.48
12/05/2025	12:07:41.336	13		191.48
			13	191.48
			13	191.48
12/05/2025	12:07:40.314	20		191.30
			20	191.30
			20	191.30
12/05/2025	12:07:30.185	2		191.58
			2	191.58
			2	191.58
12/05/2025	12:07:18.960	2		191.64
			2	191.64
			2	191.64
12/05/2025	12:06:56.316	10		191.90
			10	191.90
			10	191.90
12/05/2025	12:06:39.654	95		191.28
			95	191.28
			95	191.28
12/05/2025	12:06:39.248	15		191.62
			15	191.62
			15	191.62
12/05/2025	12:06:35.503	22		191.26
			22	191.26
			22	191.26
12/05/2025	12:06:31.678	50		191.28
			50	191.28
			50	191.28
12/05/2025	12:06:25.202	100		191.50
			100	191.50
			100	191.50
12/05/2025	12:06:22.440	10		191.70
			10	191.70
			10	191.70
12/05/2025	12:06:20.702	25		191.34
			25	191.34
			25	191.34
12/05/2025	12:06:14.825	6		191.70
			6	191.70
			6	191.70
12/05/2025	12:06:09.245	52		191.48
			52	191.48
			52	191.48
12/05/2025	12:06:03.248	100		191.22
			100	191.22
			100	191.22
12/05/2025	12:05:54.879	120		191.48
			120	191.48
			120	191.48
12/05/2025	12:05:48.453	2		191.80
			2	191.80
			2	191.80
12/05/2025	12:05:42.515	27		191.48
			27	191.48
			27	191.48
12/05/2025	12:05:42.325	100		191.48
			100	191.48
			100	191.48
12/05/2025	12:05:23.339	5 555		191.00
			5	191.00
			5 000	191.00
			6	191.00
			10	191.00
			4	191.00
			5	191.00
			25	191.00
			500	191.00
			5 555	191.00
12/05/2025	12:04:50.301	65		190.50
			65	190.50
			50	190.50
			15	190.50
12/05/2025	12:04:49.781	10		190.44
			10	190.44
			10	190.44
12/05/2025	12:04:41.877	1		189.78
			1	189.78
			1	189.78
12/05/2025	12:04:41.204	100		189.96
			100	189.96
			100	189.96
12/05/2025	12:04:20.720	10		190.00
			10	190.00
			10	190.00
12/05/2025	12:04:03.180	2		190.04
			2	190.04
			2	190.04
12/05/2025	12:03:38.287	3		189.98
			3	189.98
			3	189.98
12/05/2025	12:03:27.934	32		189.98
			32	189.98
			32	189.98
12/05/2025	12:03:24.107	60		190.00
			60	190.00
			60	190.00
12/05/2025	12:02:52.229	2		190.16
			2	190.16
			2	190.16
12/05/2025	12:02:08.924	10		190.10
			10	190.10
			10	190.10
12/05/2025	12:01:52.244	3		190.02
			3	190.02
			3	190.02
12/05/2025	12:01:31.279	2		190.02
			2	190.02
			2	190.02
12/05/2025	12:01:21.850	1		190.18
			1	190.18
			1	190.18
12/05/2025	12:01:18.550	2		190.18
			2	190.18
			2	190.18
12/05/2025	12:00:54.634	20		190.16
			20	190.16
			20	190.16
12/05/2025	12:00:51.359	1		190.16
			1	190.16
			1	190.16
12/05/2025	12:00:04.874	3		190.06
			3	190.06
			3	190.06
12/05/2025	11:59:52.286	2		190.22
			2	190.22
			2	190.22
12/05/2025	11:59:52.137	6		190.00
			6	190.00
			6	190.00
12/05/2025	11:59:37.890	42		190.00
			42	190.00
			42	190.00
12/05/2025	11:59:37.722	6		189.96
			6	189.96
			6	189.96
12/05/2025	11:59:31.786	1		189.94
			1	189.94
			1	189.94
12/05/2025	11:59:28.493	20		189.90
			20	189.90
			20	189.90
12/05/2025	11:58:58.764	8		189.84
			8	189.84
			8	189.84
12/05/2025	11:58:03.689	1		189.80
			1	189.80
			1	189.80
12/05/2025	11:57:56.347	1		189.78
			1	189.78
			1	189.78
12/05/2025	11:57:32.075	1		189.56
			1	189.56
			1	189.56
12/05/2025	11:57:29.386	1		189.54
			1	189.54
			1	189.54
12/05/2025	11:57:25.298	6		189.54
			6	189.54
			6	189.54
12/05/2025	11:57:25.093	26		189.72
			26	189.72
			26	189.72
12/05/2025	11:57:23.261	25		189.54
			25	189.54
			25	189.54
12/05/2025	11:57:20.404	270		189.62
			270	189.62
			16	189.62
			254	189.62
12/05/2025	11:57:14.383	20		189.80
			20	189.80
			20	189.80
12/05/2025	11:57:13.637	10		189.62
			10	189.62
			10	189.62
12/05/2025	11:57:10.367	17		189.72
			17	189.72
			17	189.72
12/05/2025	11:57:06.740	1		189.84
			1	189.84
			1	189.84
12/05/2025	11:56:31.535	5		189.84
			5	189.84
			5	189.84
12/05/2025	11:56:22.598	10		189.84
			10	189.84
			10	189.84
12/05/2025	11:56:14.409	1		189.94
			1	189.94
			1	189.94
12/05/2025	11:56:14.368	9		189.78
			9	189.78
			9	189.78
12/05/2025	11:56:03.378	1		189.72
			1	189.72
			1	189.72
12/05/2025	11:56:00.339	1 620		189.72
			168	189.72
			10	189.72
			139	189.72
			168	189.72
			1 135	189.72
			1 620	189.72
12/05/2025	11:55:44.337	500		189.82
			500	189.82
			500	189.82
12/05/2025	11:55:38.321	6		189.86
			6	189.86
			6	189.86
12/05/2025	11:55:25.556	2		190.02
			2	190.02
			2	190.02
12/05/2025	11:55:15.135	13		189.96
			13	189.96
			13	189.96
12/05/2025	11:55:11.305	2		190.02
			2	190.02
			2	190.02
12/05/2025	11:55:05.406	20		189.84
			20	189.84
			20	189.84
12/05/2025	11:55:05.235	28		189.84
			28	189.84
			28	189.84
12/05/2025	11:54:56.954	2		189.88
			2	189.88
			2	189.88
12/05/2025	11:54:47.331	1		189.98
			1	189.98
			1	189.98
12/05/2025	11:54:33.295	7		190.00
			7	190.00
			7	190.00
12/05/2025	11:54:31.719	25		189.84
			25	189.84
			25	189.84
12/05/2025	11:54:26.707	193		190.00
			193	190.00
			193	190.00
12/05/2025	11:54:19.973	100		189.84
			100	189.84
			94	189.84
			6	189.84
12/05/2025	11:54:14.520	16		189.98
			16	189.98
			16	189.98
12/05/2025	11:54:00.499	6		189.98
			6	189.98
			6	189.98
12/05/2025	11:53:47.269	3		189.98
			3	189.98
			3	189.98
12/05/2025	11:52:50.301	3		189.82
			3	189.82
			3	189.82
12/05/2025	11:52:43.352	1		190.02
			1	190.02
			1	190.02
12/05/2025	11:52:22.002	2		189.98
			2	189.98
			2	189.98
12/05/2025	11:52:16.679	10		189.94
			10	189.94
			10	189.94
12/05/2025	11:52:15.374	11		189.92
			11	189.92
			11	189.92
12/05/2025	11:52:12.278	100		189.94
			100	189.94
			100	189.94
12/05/2025	11:52:11.887	10		189.94
			10	189.94
			10	189.94
12/05/2025	11:52:02.454	3		189.92
			3	189.92
			3	189.92
12/05/2025	11:51:46.759	12		189.90
			12	189.90
			12	189.90
12/05/2025	11:51:46.413	4		189.98
			4	189.98
			4	189.98
12/05/2025	11:51:41.079	40		189.98
			40	189.98
			40	189.98
12/05/2025	11:51:14.495	53		190.00
			53	190.00
			53	190.00
12/05/2025	11:51:12.552	10		189.98
			10	189.98
			10	189.98
12/05/2025	11:50:59.186	5		189.94
			5	189.94
			5	189.94
12/05/2025	11:50:52.144	1		189.94
			1	189.94
			1	189.94
12/05/2025	11:50:14.242	32		189.90
			32	189.90
			32	189.90
12/05/2025	11:49:49.206	5		190.04
			5	190.04
			5	190.04
12/05/2025	11:49:33.649	7		189.90
			7	189.90
			7	189.90
12/05/2025	11:49:28.540	20		190.00
			20	190.00
			20	190.00
12/05/2025	11:49:09.921	3		190.00
			3	190.00
			3	190.00
12/05/2025	11:49:08.256	12		189.86
			12	189.86
			2	189.86
			10	189.86
12/05/2025	11:49:06.335	100		190.10
			100	190.10
			100	190.10
12/05/2025	11:49:02.657	500		190.10
			500	190.10
			500	190.10
12/05/2025	11:48:58.600	9		190.02
			9	190.02
			9	190.02
12/05/2025	11:48:48.657	6		190.10
			6	190.10
			6	190.10
12/05/2025	11:48:47.204	3		190.14
			3	190.14
			3	190.14
12/05/2025	11:48:30.676	100		190.02
			100	190.02
			100	190.02
12/05/2025	11:48:29.842	25		190.02
			25	190.02
			25	190.02
12/05/2025	11:48:16.242	5		190.00
			5	190.00
			5	190.00
12/05/2025	11:48:15.100	14		190.00
			14	190.00
			14	190.00
12/05/2025	11:48:12.595	2		190.18
			2	190.18
			2	190.18
12/05/2025	11:48:04.049	10		189.98
			10	189.98
			10	189.98
12/05/2025	11:47:59.407	55		189.94
			55	189.94
			55	189.94
12/05/2025	11:47:54.600	6		190.06
			6	190.06
			6	190.06
12/05/2025	11:47:28.188	5		190.06
			5	190.06
			5	190.06
12/05/2025	11:47:14.083	20		190.02
			20	190.02
			20	190.02
12/05/2025	11:47:09.936	13		190.00
			13	190.00
			13	190.00
12/05/2025	11:47:03.333	10		190.00
			10	190.00
			10	190.00
12/05/2025	11:46:53.981	100		190.00
			100	190.00
			100	190.00
12/05/2025	11:46:51.955	7		189.82
			7	189.82
			7	189.82
12/05/2025	11:46:37.495	5		189.94
			5	189.94
			5	189.94
12/05/2025	11:46:27.763	3		189.78
			3	189.78
			3	189.78
12/05/2025	11:46:22.255	7		189.92
			7	189.92
			7	189.92
12/05/2025	11:46:10.565	3		189.98
			3	189.98
			3	189.98
12/05/2025	11:46:03.903	64		190.00
			10	190.00
			64	190.00
			10	190.00
			14	190.00
			30	190.00
12/05/2025	11:45:43.391	300		190.02
			300	190.02
			300	190.02
12/05/2025	11:45:42.250	22		190.02
			22	190.02
			22	190.02
12/05/2025	11:45:31.802	1		190.12
			1	190.12
			1	190.12
12/05/2025	11:44:25.257	30		190.30
			30	190.30
			30	190.30
12/05/2025	11:44:05.065	10		190.28
			10	190.28
			10	190.28
12/05/2025	11:43:57.068	176		190.10
			176	190.10
			176	190.10
12/05/2025	11:43:56.871	100		190.06
			100	190.06
			100	190.06
12/05/2025	11:43:48.570	50		190.24
			50	190.24
			50	190.24
12/05/2025	11:43:39.271	3		190.22
			3	190.22
			3	190.22
12/05/2025	11:43:27.287	4		190.22
			4	190.22
			4	190.22
12/05/2025	11:43:14.474	15		190.00
			15	190.00
			6	190.00
			9	190.00
12/05/2025	11:43:11.459	9		190.02
			9	190.02
			9	190.02
12/05/2025	11:43:09.320	30		190.20
			30	190.20
			30	190.20
12/05/2025	11:43:06.929	1		190.08
			1	190.08
			1	190.08
12/05/2025	11:43:02.544	150		190.20
			150	190.20
			150	190.20
12/05/2025	11:42:55.416	10		190.08
			10	190.08
			10	190.08
12/05/2025	11:42:50.219	50		190.28
			50	190.28
			40	190.28
			10	190.28
12/05/2025	11:42:45.420	15		190.04
			15	190.04
			15	190.04
12/05/2025	11:42:26.738	32		190.32
			32	190.32
			32	190.32
12/05/2025	11:42:19.827	1		190.34
			1	190.34
			1	190.34
12/05/2025	11:42:11.261	50		190.36
			50	190.36
			50	190.36
12/05/2025	11:42:10.469	40		190.36
			40	190.36
			40	190.36
12/05/2025	11:42:06.503	2		190.36
			2	190.36
			2	190.36
12/05/2025	11:41:51.787	13		190.36
			13	190.36
			13	190.36
12/05/2025	11:41:49.202	28		190.34
			28	190.34
			28	190.34
12/05/2025	11:41:27.099	9		190.40
			9	190.40
			9	190.40
12/05/2025	11:41:27.062	12		190.44
			5	190.44
			7	190.44
			1	190.44
			1	190.44
			10	190.44
12/05/2025	11:41:01.229	300		190.44
			300	190.44
			300	190.44
12/05/2025	11:40:53.696	4		190.44
			4	190.44
			4	190.44
12/05/2025	11:40:36.491	30		190.48
			30	190.48
			30	190.48
12/05/2025	11:40:03.564	2		190.58
			2	190.58
			2	190.58
12/05/2025	11:39:27.645	49		190.48
			49	190.48
			49	190.48
12/05/2025	11:39:24.262	15		190.42
			15	190.42
			15	190.42
12/05/2025	11:39:05.591	26		190.38
			26	190.38
			26	190.38
12/05/2025	11:38:51.041	18		190.22
			18	190.22
			18	190.22
12/05/2025	11:38:50.280	11		190.34
			11	190.34
			11	190.34
12/05/2025	11:38:17.173	20		190.12
			20	190.12
			20	190.12
12/05/2025	11:37:59.009	20		190.04
			20	190.04
			20	190.04
12/05/2025	11:37:54.928	15		190.20
			15	190.20
			15	190.20
12/05/2025	11:37:46.828	3		190.26
			3	190.26
			3	190.26
12/05/2025	11:37:42.229	10		190.26
			10	190.26
			10	190.26
12/05/2025	11:37:17.252	5		190.34
			5	190.34
			5	190.34
12/05/2025	11:37:07.938	25		190.20
			25	190.20
			25	190.20
12/05/2025	11:37:06.645	10		190.32
			10	190.32
			10	190.32

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: 1 618.50
Ask: 1 619.50
Volume: 112 814
-4.51%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 12:37:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice