Tradegate Exchange

Apple Inc.

4251

3626

190.48

Date	Time	Volume	Order Volume	Price
12/05/2025	20:30:51.310	26		190.48
			26	190.48
			26	190.48
12/05/2025	20:30:45.570	5		190.46
			5	190.46
			5	190.46
12/05/2025	20:30:43.520	43		190.46
			43	190.46
			43	190.46
12/05/2025	20:30:22.883	1		190.48
			1	190.48
			1	190.48
12/05/2025	20:30:18.472	2		190.48
			2	190.48
			2	190.48
12/05/2025	20:30:05.022	290		190.48
			290	190.48
			160	190.48
			15	190.48
			115	190.48
12/05/2025	20:29:39.353	26		190.44
			26	190.44
			26	190.44
12/05/2025	20:29:30.255	5		190.44
			5	190.44
			5	190.44
12/05/2025	20:29:13.644	1		190.48
			1	190.48
			1	190.48
12/05/2025	20:28:53.025	1		190.26
			1	190.26
			1	190.26
12/05/2025	20:28:47.690	3		190.28
			3	190.28
			3	190.28
12/05/2025	20:28:23.750	1		190.42
			1	190.42
			1	190.42
12/05/2025	20:28:22.533	9		190.30
			9	190.30
			9	190.30
12/05/2025	20:27:58.481	7		190.30
			7	190.30
			7	190.30
12/05/2025	20:27:18.286	51		190.36
			51	190.36
			51	190.36
12/05/2025	20:26:59.819	15		190.34
			15	190.34
			15	190.34
12/05/2025	20:26:54.228	2		190.36
			2	190.36
			2	190.36
12/05/2025	20:26:41.544	270		190.24
			270	190.24
			270	190.24
12/05/2025	20:26:09.844	1		190.34
			1	190.34
			1	190.34
12/05/2025	20:26:07.461	280		190.34
			280	190.34
			280	190.34
12/05/2025	20:26:02.961	16		190.38
			16	190.38
			16	190.38
12/05/2025	20:25:32.155	15		190.44
			15	190.44
			15	190.44
12/05/2025	20:25:20.470	30		190.40
			30	190.40
			30	190.40
12/05/2025	20:25:09.216	30		190.42
			30	190.42
			30	190.42
12/05/2025	20:24:41.001	45		190.44
			45	190.44
			45	190.44
12/05/2025	20:24:36.483	5		190.32
			5	190.32
			5	190.32
12/05/2025	20:24:33.285	21		190.44
			21	190.44
			21	190.44
12/05/2025	20:24:14.477	100		190.36
			100	190.36
			100	190.36
12/05/2025	20:23:40.366	100		190.42
			100	190.42
			100	190.42
12/05/2025	20:21:29.689	1		190.38
			1	190.38
			1	190.38
12/05/2025	20:21:27.359	1		190.38
			1	190.38
			1	190.38
12/05/2025	20:21:11.573	1		190.44
			1	190.44
			1	190.44
12/05/2025	20:20:56.459	20		190.42
			20	190.42
			20	190.42
12/05/2025	20:20:53.953	1		190.42
			1	190.42
			1	190.42
12/05/2025	20:20:40.665	5		190.32
			5	190.32
			5	190.32
12/05/2025	20:20:28.496	2		190.46
			2	190.46
			2	190.46
12/05/2025	20:20:02.531	1		190.34
			1	190.34
			1	190.34
12/05/2025	20:19:34.283	3		190.48
			3	190.48
			3	190.48
12/05/2025	20:18:57.459	192		190.40
			192	190.40
			192	190.40
12/05/2025	20:18:46.292	2		190.34
			2	190.34
			2	190.34
12/05/2025	20:18:22.336	1 000		190.38
			1 000	190.38
			1 000	190.38
12/05/2025	20:17:39.664	50		190.38
			50	190.38
			50	190.38
12/05/2025	20:16:59.885	1		190.36
			1	190.36
			1	190.36
12/05/2025	20:16:32.186	6		190.48
			6	190.48
			6	190.48
12/05/2025	20:16:12.003	15		190.48
			15	190.48
			15	190.48
12/05/2025	20:16:03.404	36		190.38
			36	190.38
			36	190.38
12/05/2025	20:15:58.421	100		190.38
			100	190.38
			100	190.38
12/05/2025	20:15:55.581	300		190.30
			300	190.30
			300	190.30
12/05/2025	20:15:28.791	7		190.32
			7	190.32
			7	190.32
12/05/2025	20:15:19.197	40		190.30
			40	190.30
			8	190.30
			32	190.30
12/05/2025	20:15:17.630	10		190.28
			10	190.28
			10	190.28
12/05/2025	20:14:49.840	2		190.08
			2	190.08
			2	190.08
12/05/2025	20:14:42.963	12		190.20
			12	190.20
			12	190.20
12/05/2025	20:14:21.323	3		190.10
			3	190.10
			3	190.10
12/05/2025	20:14:05.428	11		190.22
			11	190.22
			11	190.22
12/05/2025	20:13:40.136	5		190.12
			5	190.12
			5	190.12
12/05/2025	20:13:10.019	7		190.30
			7	190.30
			7	190.30
12/05/2025	20:13:09.137	27		190.30
			27	190.30
			27	190.30
12/05/2025	20:12:51.360	3		190.30
			3	190.30
			3	190.30
12/05/2025	20:11:32.758	6		190.34
			6	190.34
			6	190.34
12/05/2025	20:10:55.917	40		190.38
			40	190.38
			40	190.38
12/05/2025	20:10:37.137	1		190.38
			1	190.38
			1	190.38
12/05/2025	20:10:27.782	333		190.30
			333	190.30
			333	190.30
12/05/2025	20:10:26.971	2		190.38
			2	190.38
			2	190.38
12/05/2025	20:09:57.809	252		190.30
			252	190.30
			252	190.30
12/05/2025	20:09:36.944	52		190.46
			52	190.46
			52	190.46
12/05/2025	20:09:22.690	752		190.38
			752	190.38
			752	190.38
12/05/2025	20:09:09.719	86		190.36
			86	190.36
			86	190.36
12/05/2025	20:09:04.260	3		190.42
			3	190.42
			3	190.42
12/05/2025	20:08:32.851	1		190.42
			1	190.42
			1	190.42
12/05/2025	20:08:24.385	2		190.32
			2	190.32
			2	190.32
12/05/2025	20:06:46.592	10		190.38
			10	190.38
			10	190.38
12/05/2025	20:06:25.386	15		190.48
			15	190.48
			15	190.48
12/05/2025	20:06:24.757	1		190.48
			1	190.48
			1	190.48
12/05/2025	20:06:14.511	100		190.46
			100	190.46
			100	190.46
12/05/2025	20:05:54.883	5		190.32
			5	190.32
			5	190.32
12/05/2025	20:05:46.098	300		190.44
			300	190.44
			300	190.44
12/05/2025	20:04:49.386	6		190.44
			6	190.44
			6	190.44
12/05/2025	20:04:46.679	20		190.46
			20	190.46
			20	190.46
12/05/2025	20:04:09.806	3		190.24
			3	190.24
			3	190.24
12/05/2025	20:04:08.810	7		190.24
			7	190.24
			7	190.24
12/05/2025	20:04:04.907	50		190.38
			50	190.38
			50	190.38
12/05/2025	20:03:37.916	1		190.24
			1	190.24
			1	190.24
12/05/2025	20:03:23.252	3		190.32
			3	190.32
			3	190.32
12/05/2025	20:02:58.241	30		190.18
			30	190.18
			30	190.18
12/05/2025	20:01:49.893	50		190.16
			50	190.16
			50	190.16
12/05/2025	20:01:30.347	310		190.12
			310	190.12
			310	190.12
12/05/2025	20:01:06.338	30		190.04
			30	190.04
			30	190.04
12/05/2025	20:01:05.372	2		190.08
			2	190.08
			2	190.08
12/05/2025	20:01:02.446	52		190.16
			52	190.16
			52	190.16
12/05/2025	20:00:57.806	26		190.18
			26	190.18
			26	190.18
12/05/2025	20:00:19.778	3		190.18
			3	190.18
			3	190.18
12/05/2025	20:00:04.739	4		190.18
			4	190.18
			4	190.18
12/05/2025	19:59:43.982	160		190.12
			160	190.12
			160	190.12
12/05/2025	19:57:58.537	1		190.10
			1	190.10
			1	190.10
12/05/2025	19:57:56.151	12		190.22
			12	190.22
			12	190.22
12/05/2025	19:56:36.498	10		190.32
			10	190.32
			10	190.32
12/05/2025	19:56:06.591	30		190.22
			30	190.22
			30	190.22
12/05/2025	19:55:31.441	11		190.34
			11	190.34
			11	190.34
12/05/2025	19:54:53.000	10		190.38
			10	190.38
			10	190.38
12/05/2025	19:54:37.478	24		190.36
			24	190.36
			24	190.36
12/05/2025	19:53:45.641	75		190.34
			75	190.34
			75	190.34
12/05/2025	19:52:55.369	1		190.22
			1	190.22
			1	190.22
12/05/2025	19:52:18.286	35		190.20
			35	190.20
			35	190.20
12/05/2025	19:51:50.301	1		190.16
			1	190.16
			1	190.16
12/05/2025	19:51:33.586	15		190.18
			15	190.18
			15	190.18
12/05/2025	19:51:33.168	20		190.12
			20	190.12
			20	190.12
12/05/2025	19:50:50.200	12		190.18
			12	190.18
			12	190.18
12/05/2025	19:50:49.870	5		190.18
			5	190.18
			5	190.18
12/05/2025	19:50:49.268	100		190.18
			100	190.18
			100	190.18
12/05/2025	19:50:34.795	588		190.10
			582	190.10
			588	190.10
			6	190.10
12/05/2025	19:50:23.521	75		190.06
			75	190.06
			75	190.06
12/05/2025	19:50:20.015	100		190.04
			100	190.04
			100	190.04
12/05/2025	19:50:05.091	1		190.10
			1	190.10
			1	190.10
12/05/2025	19:49:42.959	1		190.10
			1	190.10
			1	190.10
12/05/2025	19:49:28.014	88		190.08
			88	190.08
			88	190.08
12/05/2025	19:49:18.227	50		190.06
			50	190.06
			50	190.06
12/05/2025	19:49:06.932	1		190.10
			1	190.10
			1	190.10
12/05/2025	19:49:04.718	1		190.04
			1	190.04
			1	190.04
12/05/2025	19:49:02.276	140		190.08
			140	190.08
			140	190.08
12/05/2025	19:48:56.645	21		190.14
			21	190.14
			21	190.14
12/05/2025	19:48:30.519	1		190.10
			1	190.10
			1	190.10
12/05/2025	19:47:57.133	7		190.08
			7	190.08
			7	190.08
12/05/2025	19:47:18.774	6		190.02
			6	190.02
			6	190.02
12/05/2025	19:46:57.345	1		189.98
			1	189.98
			1	189.98
12/05/2025	19:46:48.022	10		190.00
			10	190.00
			10	190.00
12/05/2025	19:46:42.036	888		190.00
			222	190.00
			30	190.00
			888	190.00
			5	190.00
			100	190.00
			2	190.00
			60	190.00
			7	190.00
			18	190.00
			300	190.00
			40	190.00
			45	190.00
			44	190.00
			5	190.00
			10	190.00
12/05/2025	19:46:33.871	1 500		190.00
			1 500	190.00
			1 500	190.00
12/05/2025	19:46:22.692	661		189.98
			660	189.98
			661	189.98
			1	189.98
12/05/2025	19:46:14.447	132		189.96
			132	189.96
			132	189.96
12/05/2025	19:45:24.081	10		189.80
			10	189.80
			10	189.80
12/05/2025	19:44:58.882	1		189.78
			1	189.78
			1	189.78
12/05/2025	19:44:53.352	5		189.66
			5	189.66
			5	189.66
12/05/2025	19:44:52.018	8		189.78
			8	189.78
			8	189.78
12/05/2025	19:44:47.415	1		189.78
			1	189.78
			1	189.78
12/05/2025	19:44:35.330	20		189.78
			20	189.78
			20	189.78
12/05/2025	19:44:28.697	1		189.82
			1	189.82
			1	189.82
12/05/2025	19:44:27.190	1		189.82
			1	189.82
			1	189.82
12/05/2025	19:43:53.283	60		189.84
			60	189.84
			60	189.84
12/05/2025	19:43:48.351	3		189.86
			3	189.86
			3	189.86
12/05/2025	19:41:53.403	10		189.86
			10	189.86
			10	189.86
12/05/2025	19:41:40.871	13		189.88
			13	189.88
			13	189.88
12/05/2025	19:40:46.606	1		189.88
			1	189.88
			1	189.88
12/05/2025	19:40:26.755	21		189.74
			21	189.74
			21	189.74
12/05/2025	19:39:58.880	110		189.74
			110	189.74
			110	189.74
12/05/2025	19:39:31.731	8		189.76
			8	189.76
			8	189.76
12/05/2025	19:39:27.563	27		189.88
			27	189.88
			27	189.88
12/05/2025	19:39:22.177	1		189.88
			1	189.88
			1	189.88
12/05/2025	19:38:29.741	65		189.92
			65	189.92
			65	189.92
12/05/2025	19:38:27.347	20		189.88
			20	189.88
			20	189.88
12/05/2025	19:38:19.077	200		189.78
			200	189.78
			200	189.78
12/05/2025	19:37:52.237	1		189.70
			1	189.70
			1	189.70
12/05/2025	19:37:40.486	5		189.76
			5	189.76
			5	189.76
12/05/2025	19:37:13.705	1		189.78
			1	189.78
			1	189.78
12/05/2025	19:36:57.257	3		189.72
			3	189.72
			3	189.72
12/05/2025	19:36:54.895	1		189.72
			1	189.72
			1	189.72
12/05/2025	19:36:49.662	1		189.62
			1	189.62
			1	189.62
12/05/2025	19:36:41.234	12		189.70
			12	189.70
			12	189.70
12/05/2025	19:36:32.013	10		189.66
			10	189.66
			10	189.66
12/05/2025	19:35:54.980	30		189.74
			30	189.74
			30	189.74
12/05/2025	19:35:39.590	4		189.76
			4	189.76
			4	189.76
12/05/2025	19:35:28.959	42		189.66
			42	189.66
			42	189.66
12/05/2025	19:35:25.850	25		189.76
			25	189.76
			25	189.76
12/05/2025	19:35:07.464	20		189.70
			20	189.70
			20	189.70
12/05/2025	19:35:02.073	1		189.68
			1	189.68
			1	189.68
12/05/2025	19:34:30.982	2		189.66
			2	189.66
			2	189.66
12/05/2025	19:34:07.438	1		189.52
			1	189.52
			1	189.52
12/05/2025	19:33:48.621	1		189.68
			1	189.68
			1	189.68
12/05/2025	19:33:07.003	10		189.68
			10	189.68
			10	189.68
12/05/2025	19:33:06.644	15		189.54
			15	189.54
			15	189.54
12/05/2025	19:32:37.945	1		189.64
			1	189.64
			1	189.64
12/05/2025	19:31:44.453	1		189.62
			1	189.62
			1	189.62
12/05/2025	19:31:26.747	17		189.60
			17	189.60
			17	189.60
12/05/2025	19:30:26.451	2		189.52
			2	189.52
			2	189.52
12/05/2025	19:30:14.518	52		189.56
			46	189.56
			3	189.56
			52	189.56
			3	189.56
12/05/2025	19:29:50.424	1		189.48
			1	189.48
			1	189.48
12/05/2025	19:29:15.606	1		189.48
			1	189.48
			1	189.48
12/05/2025	19:28:55.213	4		189.48
			4	189.48
			4	189.48
12/05/2025	19:28:27.014	20		189.36
			20	189.36
			20	189.36
12/05/2025	19:28:18.421	1		189.44
			1	189.44
			1	189.44
12/05/2025	19:28:07.465	1		189.30
			1	189.30
			1	189.30
12/05/2025	19:27:59.568	10		189.30
			10	189.30
			10	189.30
12/05/2025	19:27:51.644	70		189.30
			70	189.30
			70	189.30
12/05/2025	19:27:32.351	6		189.44
			6	189.44
			6	189.44
12/05/2025	19:26:41.965	171		189.34
			171	189.34
			171	189.34
12/05/2025	19:26:18.499	36		189.24
			36	189.24
			36	189.24
12/05/2025	19:25:49.992	1		189.30
			1	189.30
			1	189.30
12/05/2025	19:25:24.558	2		189.20
			2	189.20
			2	189.20
12/05/2025	19:24:39.480	2		189.30
			2	189.30
			2	189.30
12/05/2025	19:24:10.335	10		189.26
			10	189.26
			10	189.26
12/05/2025	19:24:05.301	10		189.14
			6	189.14
			10	189.14
			4	189.14
12/05/2025	19:23:26.765	10		189.30
			10	189.30
			10	189.30
12/05/2025	19:23:22.111	1		189.22
			1	189.22
			1	189.22
12/05/2025	19:22:48.769	50		189.28
			50	189.28
			50	189.28
12/05/2025	19:22:32.329	2		189.28
			2	189.28
			2	189.28
12/05/2025	19:21:56.388	1		189.38
			1	189.38
			1	189.38
12/05/2025	19:21:18.262	1		189.28
			1	189.28
			1	189.28
12/05/2025	19:21:12.493	12		189.14
			12	189.14
			12	189.14
12/05/2025	19:21:02.129	1		189.30
			1	189.30
			1	189.30
12/05/2025	19:20:54.818	40		189.30
			40	189.30
			40	189.30
12/05/2025	19:20:48.512	15		189.22
			15	189.22
			15	189.22
12/05/2025	19:20:44.348	3		189.34
			3	189.34
			3	189.34
12/05/2025	19:20:43.751	20		189.34
			20	189.34
			20	189.34
12/05/2025	19:20:03.800	1		189.30
			1	189.30
			1	189.30
12/05/2025	19:19:34.428	1		189.48
			1	189.48
			1	189.48
12/05/2025	19:18:15.943	18		189.26
			18	189.26
			18	189.26
12/05/2025	19:18:05.695	10		189.36
			10	189.36
			10	189.36
12/05/2025	19:17:29.214	3		189.40
			3	189.40
			3	189.40
12/05/2025	19:17:27.776	90		189.42
			90	189.42
			90	189.42
12/05/2025	19:17:02.726	100		189.42
			100	189.42
			100	189.42
12/05/2025	19:16:25.708	15		189.40
			15	189.40
			15	189.40
12/05/2025	19:16:16.882	3		189.28
			3	189.28
			3	189.28
12/05/2025	19:15:45.182	1		189.34
			1	189.34
			1	189.34
12/05/2025	19:15:43.656	125		189.24
			125	189.24
			125	189.24
12/05/2025	19:15:30.275	1		189.34
			1	189.34
			1	189.34
12/05/2025	19:15:20.129	1		189.38
			1	189.38
			1	189.38
12/05/2025	19:15:12.286	18		189.42
			18	189.42
			18	189.42
12/05/2025	19:14:55.996	2		189.42
			2	189.42
			2	189.42
12/05/2025	19:14:51.445	1		189.42
			1	189.42
			1	189.42
12/05/2025	19:14:40.016	65		189.34
			65	189.34
			65	189.34
12/05/2025	19:14:38.053	107		189.22
			107	189.22
			107	189.22
12/05/2025	19:14:32.487	5		189.20
			5	189.20
			5	189.20
12/05/2025	19:14:28.994	30		189.30
			30	189.30
			30	189.30
12/05/2025	19:13:54.984	1		189.26
			1	189.26
			1	189.26
12/05/2025	19:13:40.558	6		189.16
			6	189.16
			6	189.16
12/05/2025	19:13:16.982	8		189.30
			8	189.30
			8	189.30
12/05/2025	19:13:11.936	10		189.30
			10	189.30
			10	189.30
12/05/2025	19:13:08.719	1		189.22
			1	189.22
			1	189.22
12/05/2025	19:12:00.951	1		189.22
			1	189.22
			1	189.22
12/05/2025	19:12:00.534	1		189.10
			1	189.10
			1	189.10
12/05/2025	19:11:51.753	1		189.20
			1	189.20
			1	189.20
12/05/2025	19:11:26.907	100		189.12
			100	189.12
			100	189.12
12/05/2025	19:10:54.931	6		189.20
			6	189.20
			6	189.20
12/05/2025	19:10:38.851	5		189.18
			5	189.18
			5	189.18
12/05/2025	19:10:22.620	1		189.36
			1	189.36
			1	189.36
12/05/2025	19:09:54.413	6		189.28
			6	189.28
			6	189.28
12/05/2025	19:09:37.769	15		189.36
			15	189.36
			15	189.36
12/05/2025	19:09:27.048	1		189.38
			1	189.38
			1	189.38
12/05/2025	19:09:05.645	25		189.34
			25	189.34
			25	189.34
12/05/2025	19:09:05.498	26		189.34
			26	189.34
			26	189.34
12/05/2025	19:08:38.423	1		189.30
			1	189.30
			1	189.30
12/05/2025	19:08:03.969	10		189.14
			10	189.14
			10	189.14
12/05/2025	19:07:42.394	317		189.14
			317	189.14
			317	189.14
12/05/2025	19:07:34.147	1		189.04
			1	189.04
			1	189.04
12/05/2025	19:07:23.239	50		189.02
			50	189.02
			50	189.02
12/05/2025	19:07:15.810	97		189.00
			30	189.00
			25	189.00
			97	189.00
			42	189.00
12/05/2025	19:06:13.527	3		188.80
			3	188.80
			3	188.80
12/05/2025	19:05:46.958	1		188.94
			1	188.94
			1	188.94
12/05/2025	19:05:05.802	2		188.98
			2	188.98
			2	188.98
12/05/2025	19:03:57.052	25		188.98
			25	188.98
			25	188.98
12/05/2025	19:03:33.234	25		188.96
			25	188.96
			25	188.96
12/05/2025	19:03:18.539	8		188.82
			8	188.82
			8	188.82
12/05/2025	19:01:51.733	10		188.84
			10	188.84
			10	188.84
12/05/2025	19:01:15.028	10		188.82
			10	188.82
			10	188.82
12/05/2025	19:01:10.122	2		188.80
			2	188.80
			2	188.80
12/05/2025	19:01:02.548	1		188.82
			1	188.82
			1	188.82
12/05/2025	19:00:48.183	52		188.80
			52	188.80
			52	188.80
12/05/2025	18:59:47.875	30		188.74
			30	188.74
			30	188.74
12/05/2025	18:58:46.032	4		188.70
			4	188.70
			4	188.70
12/05/2025	18:58:22.396	82		188.60
			82	188.60
			82	188.60
12/05/2025	18:58:00.121	3		188.60
			3	188.60
			3	188.60
12/05/2025	18:57:52.995	100		188.70
			100	188.70
			100	188.70
12/05/2025	18:57:31.446	1		188.76
			1	188.76
			1	188.76
12/05/2025	18:56:34.656	100		188.64
			100	188.64
			100	188.64
12/05/2025	18:55:52.443	6		188.58
			6	188.58
			6	188.58
12/05/2025	18:55:16.214	20		188.68
			20	188.68
			20	188.68
12/05/2025	18:54:18.812	10		188.70
			10	188.70
			10	188.70
12/05/2025	18:53:55.354	20		188.82
			20	188.82
			20	188.82
12/05/2025	18:53:53.738	3		188.80
			3	188.80
			3	188.80
12/05/2025	18:53:43.727	1		188.78
			1	188.78
			1	188.78
12/05/2025	18:53:21.284	50		188.92
			50	188.92
			50	188.92
12/05/2025	18:52:52.204	10		188.74
			10	188.74
			10	188.74
12/05/2025	18:52:43.955	100		188.88
			90	188.88
			100	188.88
			10	188.88
12/05/2025	18:52:36.354	11		188.84
			11	188.84
			11	188.84
12/05/2025	18:51:29.342	3		188.72
			3	188.72
			3	188.72
12/05/2025	18:51:28.302	5		188.84
			5	188.84
			5	188.84
12/05/2025	18:51:26.302	50		188.72
			50	188.72
			50	188.72
12/05/2025	18:51:14.612	6		188.66
			6	188.66
			6	188.66
12/05/2025	18:51:03.386	1		188.78
			1	188.78
			1	188.78
12/05/2025	18:50:54.291	6		188.86
			6	188.86
			6	188.86
12/05/2025	18:50:24.037	1		188.80
			1	188.80
			1	188.80
12/05/2025	18:49:29.357	6		188.76
			6	188.76
			6	188.76
12/05/2025	18:47:21.300	2		188.64
			2	188.64
			2	188.64
12/05/2025	18:47:01.416	10		188.60
			10	188.60
			10	188.60
12/05/2025	18:46:53.434	55		188.50
			55	188.50
			15	188.50
			40	188.50
12/05/2025	18:45:30.032	4		188.38
			4	188.38
			4	188.38
12/05/2025	18:45:29.654	2		188.54
			2	188.54
			2	188.54
12/05/2025	18:45:27.498	54		188.48
			54	188.48
			54	188.48
12/05/2025	18:45:24.844	2		188.38
			2	188.38
			2	188.38
12/05/2025	18:44:39.072	8		188.48
			8	188.48
			8	188.48
12/05/2025	18:44:08.847	6		188.48
			6	188.48
			6	188.48
12/05/2025	18:43:42.323	10		188.34
			10	188.34
			10	188.34
12/05/2025	18:43:41.932	8		188.48
			8	188.48
			8	188.48
12/05/2025	18:43:19.235	10		188.38
			10	188.38
			10	188.38
12/05/2025	18:42:49.997	300		188.40
			300	188.40
			300	188.40
12/05/2025	18:42:35.946	75		188.38
			75	188.38
			75	188.38
12/05/2025	18:42:21.399	1		188.48
			1	188.48
			1	188.48
12/05/2025	18:41:48.192	6		188.48
			6	188.48
			6	188.48
12/05/2025	18:41:19.495	5		188.48
			5	188.48
			5	188.48
12/05/2025	18:41:06.116	3		188.42
			3	188.42
			3	188.42
12/05/2025	18:40:31.995	1		188.48
			1	188.48
			1	188.48
12/05/2025	18:40:16.301	1		188.42
			1	188.42
			1	188.42
12/05/2025	18:40:12.868	6		188.40
			6	188.40
			6	188.40
12/05/2025	18:39:53.404	15		188.40
			15	188.40
			15	188.40
12/05/2025	18:39:28.689	1		188.40
			1	188.40
			1	188.40
12/05/2025	18:38:44.756	40		188.36
			40	188.36
			40	188.36
12/05/2025	18:38:41.195	1		188.48
			1	188.48
			1	188.48
12/05/2025	18:38:17.948	46		188.34
			46	188.34
			46	188.34
12/05/2025	18:37:47.866	1		188.36
			1	188.36
			1	188.36
12/05/2025	18:37:41.583	6		188.36
			6	188.36
			6	188.36
12/05/2025	18:37:29.902	16		188.26
			16	188.26
			16	188.26
12/05/2025	18:37:09.570	5		188.34
			5	188.34
			5	188.34
12/05/2025	18:37:07.103	3		188.22
			3	188.22
			3	188.22
12/05/2025	18:36:40.368	8		188.34
			8	188.34
			8	188.34
12/05/2025	18:36:24.852	1		188.36
			1	188.36
			1	188.36
12/05/2025	18:36:18.819	3		188.36
			3	188.36
			3	188.36
12/05/2025	18:35:37.659	1		188.36
			1	188.36
			1	188.36
12/05/2025	18:35:21.065	1		188.38
			1	188.38
			1	188.38
12/05/2025	18:35:01.541	2		188.24
			2	188.24
			2	188.24
12/05/2025	18:34:57.685	15		188.24
			15	188.24
			15	188.24
12/05/2025	18:34:10.652	1		188.40
			1	188.40
			1	188.40
12/05/2025	18:33:17.949	20		188.30
			20	188.30
			20	188.30
12/05/2025	18:33:01.048	1		188.26
			1	188.26
			1	188.26
12/05/2025	18:32:38.220	10		188.36
			10	188.36
			10	188.36
12/05/2025	18:32:11.395	15		188.32
			15	188.32
			15	188.32

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: 1 609.00
Ask: 1 611.00
Volume: 161 202
-5.01%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 20:31:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice