Tradegate Exchange

Apple Inc.

994

949

176.24

Date	Time	Volume	Order Volume	Price
09/05/2025	19:27:04.959	1		176.24
			1	176.24
			1	176.24
09/05/2025	19:26:15.452	13		176.14
			13	176.14
			13	176.14
09/05/2025	19:25:56.882	6		176.24
			6	176.24
			6	176.24
09/05/2025	19:24:51.905	45		176.10
			45	176.10
			45	176.10
09/05/2025	19:19:26.956	30		176.16
			30	176.16
			30	176.16
09/05/2025	19:18:59.762	5		176.14
			5	176.14
			5	176.14
09/05/2025	19:18:21.700	9		176.28
			9	176.28
			9	176.28
09/05/2025	19:14:46.340	10		176.06
			10	176.06
			10	176.06
09/05/2025	19:09:50.085	1		176.04
			1	176.04
			1	176.04
09/05/2025	19:05:35.017	10		175.68
			10	175.68
			10	175.68
09/05/2025	19:03:36.030	2		175.86
			2	175.86
			2	175.86
09/05/2025	19:01:46.432	18		176.00
			18	176.00
			18	176.00
09/05/2025	19:01:03.747	215		176.04
			215	176.04
			215	176.04
09/05/2025	18:57:57.248	55		175.94
			55	175.94
			55	175.94
09/05/2025	18:54:59.457	1		175.92
			1	175.92
			1	175.92
09/05/2025	18:49:30.825	1		175.66
			1	175.66
			1	175.66
09/05/2025	18:47:14.753	1		175.68
			1	175.68
			1	175.68
09/05/2025	18:40:33.838	1		175.78
			1	175.78
			1	175.78
09/05/2025	18:39:54.151	1		175.74
			1	175.74
			1	175.74
09/05/2025	18:39:26.089	5		175.82
			5	175.82
			5	175.82
09/05/2025	18:39:06.353	1		175.76
			1	175.76
			1	175.76
09/05/2025	18:37:21.568	1		176.18
			1	176.18
			1	176.18
09/05/2025	18:37:04.899	1		176.06
			1	176.06
			1	176.06
09/05/2025	18:36:27.114	2		176.02
			2	176.02
			2	176.02
09/05/2025	18:36:24.356	1		176.12
			1	176.12
			1	176.12
09/05/2025	18:35:42.293	1		176.02
			1	176.02
			1	176.02
09/05/2025	18:34:25.119	1		175.86
			1	175.86
			1	175.86
09/05/2025	18:34:19.390	5		175.86
			5	175.86
			5	175.86
09/05/2025	18:33:55.983	11		175.86
			11	175.86
			11	175.86
09/05/2025	18:33:40.754	12		175.96
			12	175.96
			12	175.96
09/05/2025	18:30:38.220	5		175.94
			5	175.94
			5	175.94
09/05/2025	18:30:06.801	3		175.84
			3	175.84
			3	175.84
09/05/2025	18:30:00.054	1		175.98
			1	175.98
			1	175.98
09/05/2025	18:26:08.429	10		175.94
			10	175.94
			10	175.94
09/05/2025	18:25:20.723	20		175.98
			20	175.98
			20	175.98
09/05/2025	18:21:36.635	5		176.04
			5	176.04
			5	176.04
09/05/2025	18:19:42.767	1		176.26
			1	176.26
			1	176.26
09/05/2025	18:19:28.772	1		176.06
			1	176.06
			1	176.06
09/05/2025	18:18:00.039	15		176.20
			15	176.20
			15	176.20
09/05/2025	18:17:13.862	2		176.06
			2	176.06
			2	176.06
09/05/2025	18:16:47.775	12		175.94
			12	175.94
			12	175.94
09/05/2025	18:15:54.851	6		176.14
			6	176.14
			6	176.14
09/05/2025	18:13:55.345	10		176.04
			10	176.04
			10	176.04
09/05/2025	18:12:56.256	3		175.92
			3	175.92
			3	175.92
09/05/2025	18:11:34.577	116		175.74
			116	175.74
			116	175.74
09/05/2025	18:11:19.000	5		175.72
			5	175.72
			5	175.72
09/05/2025	18:10:21.157	6		175.96
			6	175.96
			6	175.96
09/05/2025	18:08:01.675	120		175.88
			120	175.88
			120	175.88
09/05/2025	18:06:27.306	1		175.90
			1	175.90
			1	175.90
09/05/2025	18:06:03.749	391		175.88
			391	175.88
			391	175.88
09/05/2025	18:04:10.829	15		175.80
			15	175.80
			15	175.80
09/05/2025	18:03:21.786	14		176.00
			14	176.00
			14	176.00
09/05/2025	18:03:07.177	26		176.12
			26	176.12
			26	176.12
09/05/2025	18:02:58.442	10		176.10
			10	176.10
			10	176.10
09/05/2025	18:02:08.932	3		176.22
			3	176.22
			3	176.22
09/05/2025	18:00:22.127	50		176.22
			50	176.22
			50	176.22
09/05/2025	17:59:54.510	450		176.28
			450	176.28
			450	176.28
09/05/2025	17:59:27.549	100		176.26
			100	176.26
			100	176.26
09/05/2025	17:55:13.953	1		176.32
			1	176.32
			1	176.32
09/05/2025	17:55:11.750	500		176.34
			500	176.34
			500	176.34
09/05/2025	17:53:34.311	5		176.56
			5	176.56
			5	176.56
09/05/2025	17:48:57.999	1		176.38
			1	176.38
			1	176.38
09/05/2025	17:48:13.939	1		176.34
			1	176.34
			1	176.34
09/05/2025	17:48:06.671	40		176.42
			40	176.42
			40	176.42
09/05/2025	17:46:36.061	80		176.24
			80	176.24
			80	176.24
09/05/2025	17:45:18.774	5		176.22
			5	176.22
			5	176.22
09/05/2025	17:43:40.809	56		176.04
			56	176.04
			56	176.04
09/05/2025	17:42:59.472	32		176.14
			32	176.14
			32	176.14
09/05/2025	17:42:37.252	36		176.04
			36	176.04
			36	176.04
09/05/2025	17:42:31.855	15		176.06
			15	176.06
			15	176.06
09/05/2025	17:40:56.274	113		175.96
			113	175.96
			113	175.96
09/05/2025	17:40:35.790	30		175.96
			30	175.96
			30	175.96
09/05/2025	17:40:11.643	1		175.92
			1	175.92
			1	175.92
09/05/2025	17:36:16.566	10		176.30
			10	176.30
			10	176.30
09/05/2025	17:36:08.656	10		176.36
			10	176.36
			10	176.36
09/05/2025	17:36:06.672	5		176.38
			5	176.38
			5	176.38
09/05/2025	17:36:01.930	60		176.42
			60	176.42
			60	176.42
09/05/2025	17:33:52.535	63		176.06
			63	176.06
			63	176.06
09/05/2025	17:33:32.152	35		175.94
			35	175.94
			35	175.94
09/05/2025	17:33:15.996	2		176.12
			2	176.12
			2	176.12
09/05/2025	17:33:05.932	6		176.04
			6	176.04
			6	176.04
09/05/2025	17:32:31.131	1		176.02
			1	176.02
			1	176.02
09/05/2025	17:32:09.358	18		176.06
			18	176.06
			18	176.06
09/05/2025	17:31:07.028	1		176.04
			1	176.04
			1	176.04
09/05/2025	17:30:12.073	17		176.10
			17	176.10
			17	176.10
09/05/2025	17:30:07.305	2		176.08
			2	176.08
			2	176.08
09/05/2025	17:27:14.649	30		176.06
			30	176.06
			30	176.06
09/05/2025	17:26:58.874	5		176.04
			5	176.04
			5	176.04
09/05/2025	17:26:15.709	3		175.96
			3	175.96
			3	175.96
09/05/2025	17:25:41.407	1		176.04
			1	176.04
			1	176.04
09/05/2025	17:23:44.472	1		176.20
			1	176.20
			1	176.20
09/05/2025	17:22:13.215	2		176.26
			2	176.26
			2	176.26
09/05/2025	17:22:10.451	10		176.28
			10	176.28
			10	176.28
09/05/2025	17:21:23.611	28		176.24
			28	176.24
			28	176.24
09/05/2025	17:20:17.692	20		176.38
			20	176.38
			20	176.38
09/05/2025	17:20:16.892	74		176.42
			74	176.42
			74	176.42
09/05/2025	17:19:13.348	8		176.56
			8	176.56
			8	176.56
09/05/2025	17:18:10.130	20		176.82
			20	176.82
			20	176.82
09/05/2025	17:13:22.925	1		176.38
			1	176.38
			1	176.38
09/05/2025	17:13:01.353	20		176.28
			20	176.28
			20	176.28
09/05/2025	17:11:02.782	12		176.30
			12	176.30
			12	176.30
09/05/2025	17:10:48.494	5		176.34
			5	176.34
			5	176.34
09/05/2025	17:09:46.852	20		176.52
			20	176.52
			20	176.52
09/05/2025	17:08:51.539	3		176.54
			3	176.54
			3	176.54
09/05/2025	17:08:43.772	6		176.52
			6	176.52
			6	176.52
09/05/2025	17:07:29.642	15		176.48
			15	176.48
			15	176.48
09/05/2025	17:04:49.426	2		176.42
			2	176.42
			2	176.42
09/05/2025	17:04:12.269	20		176.36
			20	176.36
			20	176.36
09/05/2025	17:03:59.145	70		176.26
			70	176.26
			70	176.26
09/05/2025	17:01:43.232	12		176.20
			12	176.20
			12	176.20
09/05/2025	17:00:01.849	1		176.10
			1	176.10
			1	176.10
09/05/2025	16:59:41.691	5		176.04
			5	176.04
			5	176.04
09/05/2025	16:59:40.966	10		176.02
			10	176.02
			10	176.02
09/05/2025	16:59:29.865	5		176.10
			5	176.10
			5	176.10
09/05/2025	16:59:25.254	2		176.12
			2	176.12
			2	176.12
09/05/2025	16:59:08.405	2		176.08
			2	176.08
			2	176.08
09/05/2025	16:59:02.872	20		176.04
			20	176.04
			20	176.04
09/05/2025	16:57:55.569	1		176.14
			1	176.14
			1	176.14
09/05/2025	16:57:15.619	1		176.00
			1	176.00
			1	176.00
09/05/2025	16:57:13.662	3		176.00
			3	176.00
			3	176.00
09/05/2025	16:56:15.796	5		175.84
			5	175.84
			5	175.84
09/05/2025	16:56:02.249	2		175.78
			2	175.78
			2	175.78
09/05/2025	16:54:31.268	3		175.74
			3	175.74
			3	175.74
09/05/2025	16:52:34.689	25		176.04
			25	176.04
			25	176.04
09/05/2025	16:50:05.544	1 500		175.72
			1 500	175.72
			1 500	175.72
09/05/2025	16:48:20.102	18		175.68
			18	175.68
			18	175.68
09/05/2025	16:47:48.154	5		175.58
			5	175.58
			5	175.58
09/05/2025	16:47:45.200	50		175.68
			50	175.68
			50	175.68
09/05/2025	16:47:28.734	55		175.70
			55	175.70
			55	175.70
09/05/2025	16:47:04.424	10		175.66
			10	175.66
			10	175.66
09/05/2025	16:46:07.006	2		175.86
			2	175.86
			2	175.86
09/05/2025	16:45:32.804	1		175.72
			1	175.72
			1	175.72
09/05/2025	16:45:10.752	3		175.64
			3	175.64
			3	175.64
09/05/2025	16:44:36.139	1		175.62
			1	175.62
			1	175.62
09/05/2025	16:44:22.644	18		175.56
			18	175.56
			18	175.56
09/05/2025	16:42:47.857	16		175.42
			16	175.42
			16	175.42
09/05/2025	16:42:27.748	3		175.42
			3	175.42
			3	175.42
09/05/2025	16:41:49.517	1		175.24
			1	175.24
			1	175.24
09/05/2025	16:41:37.836	20		175.36
			20	175.36
			20	175.36
09/05/2025	16:39:39.934	3		175.28
			3	175.28
			3	175.28
09/05/2025	16:39:28.231	5		175.22
			5	175.22
			5	175.22
09/05/2025	16:39:04.192	20		175.04
			20	175.04
			20	175.04
09/05/2025	16:37:26.675	12		175.36
			12	175.36
			12	175.36
09/05/2025	16:37:08.901	1		175.38
			1	175.38
			1	175.38
09/05/2025	16:36:56.907	340		175.38
			340	175.38
			340	175.38
09/05/2025	16:36:24.814	2		175.40
			2	175.40
			2	175.40
09/05/2025	16:36:16.312	40		175.42
			40	175.42
			40	175.42
09/05/2025	16:36:01.813	12		175.42
			12	175.42
			12	175.42
09/05/2025	16:35:39.223	1		175.28
			1	175.28
			1	175.28
09/05/2025	16:35:37.346	239		175.28
			239	175.28
			239	175.28
09/05/2025	16:35:22.766	10		175.36
			10	175.36
			10	175.36
09/05/2025	16:35:22.317	1		175.36
			1	175.36
			1	175.36
09/05/2025	16:34:56.259	1		175.46
			1	175.46
			1	175.46
09/05/2025	16:34:44.063	8		175.40
			8	175.40
			8	175.40
09/05/2025	16:34:28.554	1		175.48
			1	175.48
			1	175.48
09/05/2025	16:34:20.733	1		175.46
			1	175.46
			1	175.46
09/05/2025	16:34:09.865	4		175.54
			4	175.54
			4	175.54
09/05/2025	16:33:47.922	1		175.76
			1	175.76
			1	175.76
09/05/2025	16:33:41.875	1		175.68
			1	175.68
			1	175.68
09/05/2025	16:33:07.261	1		175.76
			1	175.76
			1	175.76
09/05/2025	16:32:49.296	20		175.84
			20	175.84
			20	175.84
09/05/2025	16:30:52.493	25		175.88
			25	175.88
			25	175.88
09/05/2025	16:30:25.185	12		175.72
			12	175.72
			12	175.72
09/05/2025	16:30:03.457	2		175.66
			2	175.66
			2	175.66
09/05/2025	16:29:10.311	500		175.62
			500	175.62
			500	175.62
09/05/2025	16:29:02.516	1		175.58
			1	175.58
			1	175.58
09/05/2025	16:28:47.279	147		175.50
			19	175.50
			100	175.50
			28	175.50
			147	175.50
09/05/2025	16:28:43.197	1		175.56
			1	175.56
			1	175.56
09/05/2025	16:28:38.870	14		175.58
			14	175.58
			14	175.58
09/05/2025	16:28:25.424	10		175.58
			10	175.58
			10	175.58
09/05/2025	16:28:22.797	10		175.60
			10	175.60
			10	175.60
09/05/2025	16:26:36.897	130		175.98
			130	175.98
			130	175.98
09/05/2025	16:26:12.188	150		176.20
			150	176.20
			150	176.20
09/05/2025	16:26:04.207	15		176.26
			15	176.26
			15	176.26
09/05/2025	16:24:21.983	1		176.32
			1	176.32
			1	176.32
09/05/2025	16:24:15.594	112		176.38
			112	176.38
			112	176.38
09/05/2025	16:24:04.078	10		176.50
			10	176.50
			10	176.50
09/05/2025	16:23:06.133	3		176.66
			3	176.66
			3	176.66
09/05/2025	16:22:20.011	114		176.70
			114	176.70
			114	176.70
09/05/2025	16:21:36.742	10		176.66
			10	176.66
			10	176.66
09/05/2025	16:20:16.786	34		176.50
			34	176.50
			34	176.50
09/05/2025	16:20:10.520	5		176.60
			5	176.60
			5	176.60
09/05/2025	16:19:57.481	64		176.60
			64	176.60
			64	176.60
09/05/2025	16:18:59.232	50		176.84
			50	176.84
			50	176.84
09/05/2025	16:18:14.361	3		176.74
			3	176.74
			3	176.74
09/05/2025	16:17:44.474	1		176.98
			1	176.98
			1	176.98
09/05/2025	16:17:13.407	41		176.98
			41	176.98
			41	176.98
09/05/2025	16:16:45.322	1		177.06
			1	177.06
			1	177.06
09/05/2025	16:16:28.671	80		176.98
			80	176.98
			80	176.98
09/05/2025	16:16:17.227	5		176.98
			5	176.98
			5	176.98
09/05/2025	16:15:38.194	1		177.16
			1	177.16
			1	177.16
09/05/2025	16:11:33.903	5		176.80
			5	176.80
			5	176.80
09/05/2025	16:10:56.075	12		177.00
			12	177.00
			12	177.00
09/05/2025	16:09:54.832	1		177.16
			1	177.16
			1	177.16
09/05/2025	16:08:37.230	20		177.14
			20	177.14
			20	177.14
09/05/2025	16:07:58.047	20		177.48
			20	177.48
			20	177.48
09/05/2025	16:07:57.662	5		177.50
			5	177.50
			5	177.50
09/05/2025	16:06:48.789	3		177.30
			3	177.30
			3	177.30
09/05/2025	16:06:47.873	8		177.30
			8	177.30
			7	177.30
			1	177.30
09/05/2025	16:06:14.367	1 000		177.40
			1 000	177.40
			1 000	177.40
09/05/2025	16:06:11.759	12		177.38
			12	177.38
			12	177.38
09/05/2025	16:05:35.967	1		177.32
			1	177.32
			1	177.32
09/05/2025	16:05:07.502	18		177.72
			18	177.72
			18	177.72
09/05/2025	16:04:27.956	60		177.72
			60	177.72
			60	177.72
09/05/2025	16:03:22.953	204		177.86
			204	177.86
			174	177.86
			30	177.86
09/05/2025	16:02:55.045	1 060		177.86
			60	177.86
			1 000	177.86
			1 060	177.86
09/05/2025	16:02:27.429	2		177.66
			2	177.66
			2	177.66
09/05/2025	16:02:10.248	28		177.74
			28	177.74
			28	177.74
09/05/2025	16:01:27.214	297		177.64
			297	177.64
			297	177.64
09/05/2025	16:01:08.584	22		177.68
			22	177.68
			22	177.68
09/05/2025	16:00:01.189	1		177.42
			1	177.42
			1	177.42
09/05/2025	15:59:29.386	6		177.48
			6	177.48
			6	177.48
09/05/2025	15:58:02.258	1		177.20
			1	177.20
			1	177.20
09/05/2025	15:57:09.524	250		177.00
			250	177.00
			250	177.00
09/05/2025	15:57:01.280	33		177.04
			33	177.04
			33	177.04
09/05/2025	15:56:53.334	1		176.90
			1	176.90
			1	176.90
09/05/2025	15:56:25.033	200		176.96
			200	176.96
			200	176.96
09/05/2025	15:56:24.811	10		176.84
			10	176.84
			10	176.84
09/05/2025	15:56:22.549	3		176.84
			3	176.84
			3	176.84
09/05/2025	15:56:04.060	238		176.98
			238	176.98
			238	176.98
09/05/2025	15:54:49.385	6		176.98
			6	176.98
			6	176.98
09/05/2025	15:53:13.755	250		176.68
			250	176.68
			250	176.68
09/05/2025	15:51:37.081	2		176.84
			2	176.84
			2	176.84
09/05/2025	15:51:18.487	6		176.66
			6	176.66
			6	176.66
09/05/2025	15:50:36.117	90		176.80
			90	176.80
			90	176.80
09/05/2025	15:50:11.234	1		176.88
			1	176.88
			1	176.88
09/05/2025	15:49:29.636	1		176.80
			1	176.80
			1	176.80
09/05/2025	15:49:28.023	30		176.80
			30	176.80
			30	176.80
09/05/2025	15:49:14.744	3		176.70
			3	176.70
			3	176.70
09/05/2025	15:48:06.123	56		176.68
			56	176.68
			56	176.68
09/05/2025	15:46:54.160	50		176.58
			50	176.58
			50	176.58
09/05/2025	15:45:45.965	1		176.14
			1	176.14
			1	176.14
09/05/2025	15:45:16.512	5		176.40
			5	176.40
			5	176.40
09/05/2025	15:42:26.269	25		176.64
			25	176.64
			25	176.64
09/05/2025	15:42:02.613	1		176.40
			1	176.40
			1	176.40
09/05/2025	15:41:52.355	2		176.52
			2	176.52
			2	176.52
09/05/2025	15:41:02.740	175		176.50
			100	176.50
			175	176.50
			75	176.50
09/05/2025	15:40:27.783	50		176.54
			50	176.54
			50	176.54
09/05/2025	15:40:11.310	3		176.58
			3	176.58
			3	176.58
09/05/2025	15:39:15.276	11		176.92
			11	176.92
			11	176.92
09/05/2025	15:39:03.686	9		177.08
			9	177.08
			9	177.08
09/05/2025	15:38:11.419	11		177.20
			11	177.20
			11	177.20
09/05/2025	15:37:59.747	10		177.40
			10	177.40
			10	177.40
09/05/2025	15:37:30.444	100		177.46
			100	177.46
			100	177.46
09/05/2025	15:37:28.099	60		177.50
			60	177.50
			60	177.50
09/05/2025	15:37:24.559	20		177.48
			20	177.48
			20	177.48
09/05/2025	15:36:52.252	40		177.70
			40	177.70
			40	177.70
09/05/2025	15:36:49.567	2		177.70
			2	177.70
			2	177.70
09/05/2025	15:36:48.200	10		177.56
			10	177.56
			10	177.56
09/05/2025	15:36:13.618	1		177.72
			1	177.72
			1	177.72
09/05/2025	15:36:08.217	1		177.70
			1	177.70
			1	177.70
09/05/2025	15:36:05.755	50		177.64
			50	177.64
			50	177.64
09/05/2025	15:35:34.986	1		177.90
			1	177.90
			1	177.90
09/05/2025	15:34:48.856	120		177.78
			120	177.78
			120	177.78
09/05/2025	15:34:27.892	3		177.90
			3	177.90
			3	177.90
09/05/2025	15:33:57.049	50		178.00
			50	178.00
			50	178.00
09/05/2025	15:33:28.304	100		177.90
			100	177.90
			100	177.90
09/05/2025	15:33:21.545	50		177.98
			50	177.98
			50	177.98
09/05/2025	15:32:48.883	8		177.98
			8	177.98
			8	177.98
09/05/2025	15:32:48.755	150		177.88
			150	177.88
			150	177.88
09/05/2025	15:32:47.522	3		177.80
			3	177.80
			3	177.80
09/05/2025	15:32:35.206	10		177.54
			10	177.54
			10	177.54
09/05/2025	15:32:15.180	120		177.50
			120	177.50
			120	177.50
09/05/2025	15:32:06.766	8		177.72
			8	177.72
			8	177.72
09/05/2025	15:30:44.935	10		177.22
			10	177.22
			10	177.22
09/05/2025	15:30:39.594	170		177.00
			170	177.00
			170	177.00
09/05/2025	15:30:38.791	100		176.96
			100	176.96
			100	176.96
09/05/2025	15:30:29.572	55		176.94
			45	176.94
			25	176.94
			30	176.94
			10	176.94
09/05/2025	15:27:43.694	10		176.68
			10	176.68
			10	176.68
09/05/2025	15:27:34.081	2		176.58
			2	176.58
			2	176.58
09/05/2025	15:27:06.751	115		176.60
			115	176.60
			115	176.60
09/05/2025	15:26:32.432	30		176.40
			30	176.40
			30	176.40
09/05/2025	15:26:00.025	25		176.46
			25	176.46
			25	176.46
09/05/2025	15:25:45.491	44		176.60
			44	176.60
			44	176.60
09/05/2025	15:25:40.910	2		176.52
			2	176.52
			2	176.52
09/05/2025	15:24:30.025	44		176.62
			44	176.62
			44	176.62
09/05/2025	15:22:38.412	38		176.70
			38	176.70
			38	176.70
09/05/2025	15:22:08.523	1		176.48
			1	176.48
			1	176.48
09/05/2025	15:21:44.138	17		176.42
			17	176.42
			17	176.42
09/05/2025	15:21:03.152	20		176.46
			20	176.46
			20	176.46
09/05/2025	15:20:51.869	20		176.44
			20	176.44
			20	176.44
09/05/2025	15:20:26.161	1		176.34
			1	176.34
			1	176.34
09/05/2025	15:20:08.833	500		176.44
			500	176.44
			500	176.44
09/05/2025	15:16:50.373	2		176.40
			2	176.40
			2	176.40
09/05/2025	15:15:44.926	1		176.42
			1	176.42
			1	176.42
09/05/2025	15:12:43.253	40		176.30
			40	176.30
			40	176.30
09/05/2025	15:11:35.182	2		176.34
			2	176.34
			2	176.34
09/05/2025	15:11:31.880	15		176.34
			15	176.34
			15	176.34
09/05/2025	15:09:55.556	11		176.52
			11	176.52
			11	176.52
09/05/2025	15:08:46.332	14		176.52
			14	176.52
			14	176.52
09/05/2025	15:08:10.327	70		176.56
			70	176.56
			70	176.56
09/05/2025	15:07:41.050	15		176.54
			15	176.54
			15	176.54
09/05/2025	15:07:27.165	57		176.50
			57	176.50
			57	176.50
09/05/2025	15:07:24.482	1		176.58
			1	176.58
			1	176.58
09/05/2025	15:07:11.327	25		176.50
			25	176.50
			25	176.50
09/05/2025	15:06:39.803	1		176.48
			1	176.48
			1	176.48
09/05/2025	15:06:24.300	61		176.46
			61	176.46
			61	176.46
09/05/2025	15:06:12.596	50		176.44
			50	176.44
			50	176.44
09/05/2025	15:05:51.259	2		176.50
			2	176.50
			2	176.50
09/05/2025	15:05:33.940	1		176.44
			1	176.44
			1	176.44
09/05/2025	15:04:22.300	100		176.50
			100	176.50
			100	176.50
09/05/2025	15:03:45.727	29		176.50
			29	176.50
			29	176.50
09/05/2025	15:03:04.563	100		176.52
			100	176.52
			100	176.52
09/05/2025	15:03:00.447	1		176.54
			1	176.54
			1	176.54
09/05/2025	15:00:52.480	25		176.62
			25	176.62
			25	176.62
09/05/2025	15:00:16.207	6		176.50
			6	176.50
			6	176.50
09/05/2025	15:00:11.797	2		176.60
			1	176.60
			1	176.60
			2	176.60
09/05/2025	14:59:07.986	12		176.58
			12	176.58
			12	176.58
09/05/2025	14:57:35.061	35		176.48
			35	176.48
			35	176.48
09/05/2025	14:56:43.706	28		176.42
			28	176.42
			28	176.42
09/05/2025	14:56:03.301	2		176.36
			2	176.36
			2	176.36
09/05/2025	14:54:54.584	300		176.36
			300	176.36
			300	176.36
09/05/2025	14:54:42.098	400		176.40
			400	176.40
			400	176.40
09/05/2025	14:54:21.062	10		176.48
			10	176.48
			10	176.48
09/05/2025	14:54:09.235	17		176.42
			17	176.42
			17	176.42
09/05/2025	14:54:06.160	100		176.48
			100	176.48
			100	176.48
09/05/2025	14:53:27.392	1		176.32
			1	176.32
			1	176.32
09/05/2025	14:52:49.094	25		176.44
			25	176.44
			25	176.44
09/05/2025	14:52:43.583	50		176.44
			50	176.44
			50	176.44
09/05/2025	14:52:02.970	12		176.44
			12	176.44
			12	176.44
09/05/2025	14:50:18.527	100		176.48
			100	176.48
			100	176.48
09/05/2025	14:49:41.405	10		176.46
			10	176.46
			10	176.46
09/05/2025	14:49:33.843	250		176.36
			250	176.36
			250	176.36
09/05/2025	14:49:14.434	50		176.44
			50	176.44
			50	176.44
09/05/2025	14:48:36.707	100		176.54
			100	176.54
			100	176.54
09/05/2025	14:47:42.750	152		176.38
			152	176.38
			152	176.38
09/05/2025	14:47:04.695	1		176.58
			1	176.58
			1	176.58
09/05/2025	14:46:01.011	8		176.50
			8	176.50
			8	176.50
09/05/2025	14:43:05.699	20		176.48
			20	176.48
			20	176.48
09/05/2025	14:42:36.812	150		176.46
			150	176.46
			150	176.46
09/05/2025	14:41:37.896	22		176.52
			22	176.52
			22	176.52

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: 1 692.50
Ask: 1 694.50
Volume: 105 415
-0.56%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 19:27:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice