Tradegate Exchange

Apple Inc.

897

828

170.34

Date	Time	Volume	Order Volume	Price
17/06/2025	21:56:13.927	100		170.34
			100	170.34
			100	170.34
17/06/2025	21:55:51.008	1		170.30
			1	170.30
			1	170.30
17/06/2025	21:55:46.720	2		170.28
			2	170.28
			2	170.28
17/06/2025	21:54:56.837	14		170.42
			14	170.42
			14	170.42
17/06/2025	21:54:12.942	59		170.32
			59	170.32
			59	170.32
17/06/2025	21:50:51.566	50		170.24
			50	170.24
			50	170.24
17/06/2025	21:50:00.419	1 200		170.38
			1 200	170.38
			1 200	170.38
17/06/2025	21:48:42.726	10		170.18
			10	170.18
			10	170.18
17/06/2025	21:47:01.000	3		170.20
			3	170.20
			3	170.20
17/06/2025	21:46:59.865	30		170.20
			30	170.20
			30	170.20
17/06/2025	21:46:52.576	18		170.16
			18	170.16
			18	170.16
17/06/2025	21:46:37.517	1		170.26
			1	170.26
			1	170.26
17/06/2025	21:46:33.724	500		170.26
			500	170.26
			500	170.26
17/06/2025	21:42:24.691	56		170.22
			56	170.22
			56	170.22
17/06/2025	21:41:14.216	130		170.22
			130	170.22
			130	170.22
17/06/2025	21:40:13.386	65		170.26
			65	170.26
			65	170.26
17/06/2025	21:39:26.429	10		170.44
			10	170.44
			10	170.44
17/06/2025	21:38:13.487	4		170.34
			4	170.34
			4	170.34
17/06/2025	21:36:34.848	230		170.36
			230	170.36
			230	170.36
17/06/2025	21:34:20.493	30		170.28
			30	170.28
			30	170.28
17/06/2025	21:31:46.127	540		170.40
			540	170.40
			540	170.40
17/06/2025	21:30:31.665	30		170.48
			30	170.48
			30	170.48
17/06/2025	21:27:44.369	10		170.58
			10	170.58
			10	170.58
17/06/2025	21:26:07.738	100		170.64
			100	170.64
			100	170.64
17/06/2025	21:23:12.924	30		170.54
			30	170.54
			30	170.54
17/06/2025	21:19:54.266	8		170.42
			8	170.42
			8	170.42
17/06/2025	21:17:08.387	70		170.62
			70	170.62
			70	170.62
17/06/2025	21:16:22.906	4		170.62
			4	170.62
			4	170.62
17/06/2025	21:16:12.666	6		170.64
			6	170.64
			6	170.64
17/06/2025	21:15:19.434	270		170.60
			270	170.60
			270	170.60
17/06/2025	21:12:55.898	50		170.64
			50	170.64
			50	170.64
17/06/2025	21:09:34.979	350		170.48
			350	170.48
			350	170.48
17/06/2025	21:07:46.532	1		170.32
			1	170.32
			1	170.32
17/06/2025	21:06:12.830	10		170.34
			10	170.34
			10	170.34
17/06/2025	21:05:17.530	5		170.34
			5	170.34
			5	170.34
17/06/2025	21:04:42.839	1		170.38
			1	170.38
			1	170.38
17/06/2025	21:03:56.639	9		170.36
			9	170.36
			9	170.36
17/06/2025	21:01:24.709	8		170.58
			8	170.58
			8	170.58
17/06/2025	20:58:57.843	300		170.56
			300	170.56
			300	170.56
17/06/2025	20:58:20.692	20		170.60
			20	170.60
			20	170.60
17/06/2025	20:58:00.119	3		170.60
			3	170.60
			3	170.60
17/06/2025	20:55:51.271	1		170.62
			1	170.62
			1	170.62
17/06/2025	20:55:33.743	5		170.54
			5	170.54
			5	170.54
17/06/2025	20:55:25.108	1		170.60
			1	170.60
			1	170.60
17/06/2025	20:55:02.367	3		170.50
			3	170.50
			3	170.50
17/06/2025	20:53:38.552	12		170.48
			12	170.48
			12	170.48
17/06/2025	20:50:01.803	4		170.42
			4	170.42
			4	170.42
17/06/2025	20:49:49.937	2		170.42
			2	170.42
			2	170.42
17/06/2025	20:48:54.760	2		170.48
			2	170.48
			2	170.48
17/06/2025	20:47:51.437	100		170.46
			100	170.46
			100	170.46
17/06/2025	20:42:35.269	1		170.40
			1	170.40
			1	170.40
17/06/2025	20:41:39.622	1		170.38
			1	170.38
			1	170.38
17/06/2025	20:39:27.688	3		170.30
			3	170.30
			3	170.30
17/06/2025	20:39:07.259	60		170.40
			60	170.40
			60	170.40
17/06/2025	20:38:54.287	2		170.48
			2	170.48
			2	170.48
17/06/2025	20:38:23.212	5		170.48
			5	170.48
			5	170.48
17/06/2025	20:36:59.510	10		170.42
			10	170.42
			10	170.42
17/06/2025	20:33:36.559	74		170.36
			74	170.36
			74	170.36
17/06/2025	20:33:22.884	40		170.42
			40	170.42
			40	170.42
17/06/2025	20:30:51.327	1		170.44
			1	170.44
			1	170.44
17/06/2025	20:27:39.174	6		170.10
			6	170.10
			6	170.10
17/06/2025	20:24:51.325	30		170.20
			30	170.20
			30	170.20
17/06/2025	20:22:37.941	9		170.26
			9	170.26
			9	170.26
17/06/2025	20:22:34.448	15		170.26
			15	170.26
			15	170.26
17/06/2025	20:22:15.929	2		170.26
			2	170.26
			2	170.26
17/06/2025	20:21:32.911	10		170.24
			10	170.24
			10	170.24
17/06/2025	20:21:12.096	2		170.34
			2	170.34
			2	170.34
17/06/2025	20:19:24.044	3		170.30
			3	170.30
			3	170.30
17/06/2025	20:18:32.140	1		170.40
			1	170.40
			1	170.40
17/06/2025	20:18:32.006	35		170.30
			35	170.30
			35	170.30
17/06/2025	20:18:29.253	11		170.28
			11	170.28
			11	170.28
17/06/2025	20:18:27.237	1		170.38
			1	170.38
			1	170.38
17/06/2025	20:18:20.390	6		170.38
			6	170.38
			6	170.38
17/06/2025	20:18:07.110	2		170.46
			2	170.46
			2	170.46
17/06/2025	20:18:03.069	10		170.38
			10	170.38
			10	170.38
17/06/2025	20:11:47.758	3		170.54
			3	170.54
			3	170.54
17/06/2025	20:11:12.832	1		170.68
			1	170.68
			1	170.68
17/06/2025	20:09:17.263	4		170.58
			4	170.58
			4	170.58
17/06/2025	20:06:29.574	50		170.40
			50	170.40
			50	170.40
17/06/2025	20:04:01.561	30		170.42
			30	170.42
			30	170.42
17/06/2025	20:03:09.294	135		170.58
			135	170.58
			135	170.58
17/06/2025	20:01:14.490	1		170.58
			1	170.58
			1	170.58
17/06/2025	19:59:17.625	45		170.64
			45	170.64
			45	170.64
17/06/2025	19:58:19.111	7		170.80
			7	170.80
			7	170.80
17/06/2025	19:56:58.340	10		170.92
			10	170.92
			10	170.92
17/06/2025	19:56:09.399	2		170.92
			2	170.92
			2	170.92
17/06/2025	19:55:59.128	23		170.80
			23	170.80
			23	170.80
17/06/2025	19:55:12.256	2		170.92
			2	170.92
			2	170.92
17/06/2025	19:54:47.111	2		170.78
			2	170.78
			2	170.78
17/06/2025	19:47:00.799	1		171.06
			1	171.06
			1	171.06
17/06/2025	19:46:34.080	40		170.98
			40	170.98
			40	170.98
17/06/2025	19:45:04.871	1		170.90
			1	170.90
			1	170.90
17/06/2025	19:45:01.532	3		170.86
			3	170.86
			3	170.86
17/06/2025	19:42:35.920	20		170.90
			20	170.90
			20	170.90
17/06/2025	19:40:24.010	103		170.86
			103	170.86
			103	170.86
17/06/2025	19:38:55.090	10		171.00
			10	171.00
			10	171.00
17/06/2025	19:38:04.787	1		171.02
			1	171.02
			1	171.02
17/06/2025	19:38:01.685	5		171.10
			5	171.10
			5	171.10
17/06/2025	19:36:35.261	70		171.00
			70	171.00
			70	171.00
17/06/2025	19:35:18.802	300		170.86
			300	170.86
			300	170.86
17/06/2025	19:33:32.069	3		171.00
			3	171.00
			3	171.00
17/06/2025	19:32:56.439	560		170.88
			560	170.88
			560	170.88
17/06/2025	19:30:01.833	20		170.82
			20	170.82
			20	170.82
17/06/2025	19:29:12.999	18		170.88
			18	170.88
			18	170.88
17/06/2025	19:29:01.098	15		170.96
			15	170.96
			15	170.96
17/06/2025	19:23:28.210	50		171.04
			50	171.04
			50	171.04
17/06/2025	19:23:20.897	20		171.06
			20	171.06
			20	171.06
17/06/2025	19:21:45.345	1		171.04
			1	171.04
			1	171.04
17/06/2025	19:20:11.711	5		171.06
			5	171.06
			5	171.06
17/06/2025	19:19:33.592	3		171.24
			3	171.24
			3	171.24
17/06/2025	19:19:11.477	1		171.28
			1	171.28
			1	171.28
17/06/2025	19:18:38.170	1		171.16
			1	171.16
			1	171.16
17/06/2025	19:18:26.896	6		171.16
			6	171.16
			6	171.16
17/06/2025	19:17:40.295	1		170.98
			1	170.98
			1	170.98
17/06/2025	19:15:48.750	6		171.12
			6	171.12
			6	171.12
17/06/2025	19:14:51.452	1		171.12
			1	171.12
			1	171.12
17/06/2025	19:14:36.416	1		171.00
			1	171.00
			1	171.00
17/06/2025	19:13:10.261	1		171.18
			1	171.18
			1	171.18
17/06/2025	19:13:06.334	13		171.06
			13	171.06
			13	171.06
17/06/2025	19:12:50.093	6		171.14
			6	171.14
			6	171.14
17/06/2025	19:11:59.019	1		171.02
			1	171.02
			1	171.02
17/06/2025	19:11:30.078	3		171.00
			3	171.00
			3	171.00
17/06/2025	19:10:20.850	3		171.00
			3	171.00
			3	171.00
17/06/2025	19:09:08.828	167		170.96
			167	170.96
			167	170.96
17/06/2025	19:08:28.180	3		170.86
			3	170.86
			3	170.86
17/06/2025	19:08:01.415	1		170.96
			1	170.96
			1	170.96
17/06/2025	19:07:57.187	1		170.96
			1	170.96
			1	170.96
17/06/2025	19:06:30.715	100		170.86
			100	170.86
			100	170.86
17/06/2025	19:06:29.776	10		170.86
			10	170.86
			10	170.86
17/06/2025	19:06:11.734	11		170.92
			11	170.92
			11	170.92
17/06/2025	19:03:55.425	50		170.94
			50	170.94
			50	170.94
17/06/2025	19:03:54.203	50		170.94
			50	170.94
			50	170.94
17/06/2025	19:03:05.860	20		171.02
			20	171.02
			20	171.02
17/06/2025	19:02:18.845	10		170.94
			10	170.94
			10	170.94
17/06/2025	19:02:06.143	1		170.92
			1	170.92
			1	170.92
17/06/2025	19:01:49.812	10		170.92
			10	170.92
			10	170.92
17/06/2025	19:01:37.502	1 200		170.92
			1 200	170.92
			1 200	170.92
17/06/2025	19:00:45.513	175		170.90
			175	170.90
			175	170.90
17/06/2025	19:00:45.391	270		171.00
			170	171.00
			270	171.00
			100	171.00
17/06/2025	19:00:31.663	20		171.04
			20	171.04
			20	171.04
17/06/2025	19:00:18.729	20		171.10
			20	171.10
			20	171.10
17/06/2025	18:59:22.001	1		171.16
			1	171.16
			1	171.16
17/06/2025	18:53:47.631	73		171.06
			73	171.06
			73	171.06
17/06/2025	18:53:07.084	4		171.14
			4	171.14
			4	171.14
17/06/2025	18:52:29.288	7		171.20
			7	171.20
			7	171.20
17/06/2025	18:50:03.423	8		171.28
			8	171.28
			8	171.28
17/06/2025	18:49:32.673	8		171.18
			8	171.18
			8	171.18
17/06/2025	18:48:53.036	6		171.26
			6	171.26
			6	171.26
17/06/2025	18:48:43.095	18		171.26
			18	171.26
			18	171.26
17/06/2025	18:48:39.150	1		171.24
			1	171.24
			1	171.24
17/06/2025	18:46:01.650	20		171.22
			20	171.22
			20	171.22
17/06/2025	18:45:08.361	8		171.32
			8	171.32
			8	171.32
17/06/2025	18:44:28.928	40		171.30
			40	171.30
			40	171.30
17/06/2025	18:43:32.544	20		171.36
			20	171.36
			20	171.36
17/06/2025	18:39:32.665	5		171.58
			5	171.58
			5	171.58
17/06/2025	18:39:16.448	1		171.62
			1	171.62
			1	171.62
17/06/2025	18:36:50.906	586		171.54
			586	171.54
			586	171.54
17/06/2025	18:35:48.319	7		171.56
			7	171.56
			7	171.56
17/06/2025	18:34:25.103	20		171.50
			20	171.50
			20	171.50
17/06/2025	18:34:24.034	2		171.60
			2	171.60
			2	171.60
17/06/2025	18:34:15.687	2		171.58
			2	171.58
			2	171.58
17/06/2025	18:31:35.112	5		171.44
			5	171.44
			5	171.44
17/06/2025	18:27:07.450	3		171.46
			3	171.46
			3	171.46
17/06/2025	18:23:53.487	120		171.32
			120	171.32
			120	171.32
17/06/2025	18:22:25.009	11		171.40
			11	171.40
			11	171.40
17/06/2025	18:21:30.998	50		171.38
			50	171.38
			50	171.38
17/06/2025	18:21:12.375	400		171.50
			400	171.50
			400	171.50
17/06/2025	18:20:06.573	1		171.44
			1	171.44
			1	171.44
17/06/2025	18:19:03.762	2		171.42
			2	171.42
			2	171.42
17/06/2025	18:18:01.705	5		171.48
			5	171.48
			5	171.48
17/06/2025	18:13:43.017	16		171.64
			16	171.64
			16	171.64
17/06/2025	18:12:49.863	5		171.66
			5	171.66
			5	171.66
17/06/2025	18:11:24.080	1		171.70
			1	171.70
			1	171.70
17/06/2025	18:09:30.079	1 200		171.64
			1 200	171.64
			1 200	171.64
17/06/2025	18:08:05.241	1		171.80
			1	171.80
			1	171.80
17/06/2025	18:07:23.512	10		171.64
			10	171.64
			10	171.64
17/06/2025	18:03:57.640	52		171.54
			52	171.54
			52	171.54
17/06/2025	18:00:28.479	2		171.60
			2	171.60
			2	171.60
17/06/2025	17:57:02.505	4		171.56
			4	171.56
			4	171.56
17/06/2025	17:56:44.303	6		171.62
			6	171.62
			6	171.62
17/06/2025	17:50:14.946	700		171.60
			700	171.60
			700	171.60
17/06/2025	17:45:46.422	15		171.94
			15	171.94
			15	171.94
17/06/2025	17:44:23.081	50		171.88
			50	171.88
			50	171.88
17/06/2025	17:43:35.943	304		171.90
			304	171.90
			304	171.90
17/06/2025	17:43:19.674	11		171.90
			11	171.90
			11	171.90
17/06/2025	17:42:54.174	10		171.96
			10	171.96
			10	171.96
17/06/2025	17:42:41.460	32		171.82
			32	171.82
			32	171.82
17/06/2025	17:42:17.319	6		171.84
			6	171.84
			6	171.84
17/06/2025	17:40:01.942	58		171.98
			58	171.98
			58	171.98
17/06/2025	17:39:23.048	10		171.98
			10	171.98
			10	171.98
17/06/2025	17:38:58.872	50		171.86
			50	171.86
			50	171.86
17/06/2025	17:38:11.412	68		171.90
			68	171.90
			68	171.90
17/06/2025	17:37:55.982	1		171.88
			1	171.88
			1	171.88
17/06/2025	17:37:31.300	3		171.88
			3	171.88
			3	171.88
17/06/2025	17:37:18.817	51		171.76
			51	171.76
			51	171.76
17/06/2025	17:37:12.173	21		171.80
			21	171.80
			21	171.80
17/06/2025	17:36:47.909	97		171.70
			85	171.70
			97	171.70
			12	171.70
17/06/2025	17:36:18.837	5		171.62
			5	171.62
			5	171.62
17/06/2025	17:35:59.122	100		171.54
			100	171.54
			100	171.54
17/06/2025	17:35:42.226	2		171.48
			2	171.48
			2	171.48
17/06/2025	17:33:09.314	20		171.52
			20	171.52
			20	171.52
17/06/2025	17:32:43.117	32		171.54
			32	171.54
			32	171.54
17/06/2025	17:31:56.133	1		171.58
			1	171.58
			1	171.58
17/06/2025	17:30:41.315	1		171.48
			1	171.48
			1	171.48
17/06/2025	17:29:33.021	3		171.50
			3	171.50
			3	171.50
17/06/2025	17:29:31.569	10		171.54
			10	171.54
			10	171.54
17/06/2025	17:29:09.880	2		171.52
			2	171.52
			2	171.52
17/06/2025	17:29:03.239	1		171.56
			1	171.56
			1	171.56
17/06/2025	17:28:37.081	1		171.56
			1	171.56
			1	171.56
17/06/2025	17:27:01.013	110		171.42
			110	171.42
			110	171.42
17/06/2025	17:26:51.724	1		171.44
			1	171.44
			1	171.44
17/06/2025	17:23:02.110	28		171.46
			28	171.46
			28	171.46
17/06/2025	17:20:51.542	6		171.50
			6	171.50
			6	171.50
17/06/2025	17:20:36.265	2		171.42
			2	171.42
			2	171.42
17/06/2025	17:20:33.409	25		171.38
			25	171.38
			25	171.38
17/06/2025	17:19:28.327	1		171.42
			1	171.42
			1	171.42
17/06/2025	17:15:50.567	3		171.32
			3	171.32
			3	171.32
17/06/2025	17:15:37.837	30		171.36
			30	171.36
			30	171.36
17/06/2025	17:15:09.620	3		171.40
			3	171.40
			3	171.40
17/06/2025	17:13:48.682	6		171.44
			6	171.44
			6	171.44
17/06/2025	17:13:35.613	1		171.46
			1	171.46
			1	171.46
17/06/2025	17:12:53.640	1		171.40
			1	171.40
			1	171.40
17/06/2025	17:12:29.504	18		171.46
			18	171.46
			18	171.46
17/06/2025	17:12:17.693	6		171.50
			6	171.50
			6	171.50
17/06/2025	17:11:47.812	6		171.52
			6	171.52
			6	171.52
17/06/2025	17:11:05.167	18		171.46
			18	171.46
			18	171.46
17/06/2025	17:10:49.417	100		171.50
			100	171.50
			100	171.50
17/06/2025	17:10:42.214	1		171.54
			1	171.54
			1	171.54
17/06/2025	17:09:56.369	7		171.48
			7	171.48
			7	171.48
17/06/2025	17:08:07.443	59		171.50
			59	171.50
			59	171.50
17/06/2025	17:07:16.065	414		171.44
			414	171.44
			414	171.44
17/06/2025	17:07:04.489	10		171.44
			10	171.44
			10	171.44
17/06/2025	17:06:27.312	26		171.36
			26	171.36
			26	171.36
17/06/2025	17:04:19.453	16		171.54
			16	171.54
			16	171.54
17/06/2025	17:02:31.554	2		171.24
			2	171.24
			2	171.24
17/06/2025	17:01:48.923	50		171.24
			50	171.24
			50	171.24
17/06/2025	17:00:10.000	29		171.30
			29	171.30
			29	171.30
17/06/2025	16:59:44.076	116		171.24
			116	171.24
			116	171.24
17/06/2025	16:59:03.780	1		171.22
			1	171.22
			1	171.22
17/06/2025	16:58:06.314	1		171.24
			1	171.24
			1	171.24
17/06/2025	16:57:53.843	88		171.26
			88	171.26
			88	171.26
17/06/2025	16:57:44.139	30		171.30
			30	171.30
			30	171.30
17/06/2025	16:57:05.424	6		171.40
			6	171.40
			6	171.40
17/06/2025	16:57:03.918	2		171.42
			2	171.42
			2	171.42
17/06/2025	16:55:25.474	17		171.48
			17	171.48
			17	171.48
17/06/2025	16:54:31.451	6		171.48
			6	171.48
			6	171.48
17/06/2025	16:53:55.077	5		171.50
			5	171.50
			5	171.50
17/06/2025	16:50:56.732	2		171.56
			2	171.56
			2	171.56
17/06/2025	16:50:41.264	29		171.50
			29	171.50
			29	171.50
17/06/2025	16:49:19.155	10		171.50
			10	171.50
			10	171.50
17/06/2025	16:48:48.449	45		171.48
			45	171.48
			45	171.48
17/06/2025	16:48:46.402	5		171.50
			5	171.50
			5	171.50
17/06/2025	16:47:12.492	150		171.52
			150	171.52
			150	171.52
17/06/2025	16:46:53.136	2		171.50
			2	171.50
			2	171.50
17/06/2025	16:44:42.775	6		171.62
			6	171.62
			6	171.62
17/06/2025	16:44:38.690	79		171.60
			79	171.60
			79	171.60
17/06/2025	16:44:00.964	3		171.54
			3	171.54
			3	171.54
17/06/2025	16:42:39.814	1		171.52
			1	171.52
			1	171.52
17/06/2025	16:38:56.159	100		171.60
			100	171.60
			100	171.60
17/06/2025	16:38:50.335	125		171.54
			125	171.54
			125	171.54
17/06/2025	16:38:17.416	5		171.50
			5	171.50
			5	171.50
17/06/2025	16:37:38.946	11		171.42
			11	171.42
			11	171.42
17/06/2025	16:37:08.762	17		171.36
			17	171.36
			17	171.36
17/06/2025	16:35:23.065	50		171.40
			50	171.40
			50	171.40
17/06/2025	16:34:49.499	10		171.38
			10	171.38
			10	171.38
17/06/2025	16:34:42.743	5		171.46
			5	171.46
			5	171.46
17/06/2025	16:33:55.226	6		171.34
			6	171.34
			6	171.34
17/06/2025	16:33:45.905	1		171.38
			1	171.38
			1	171.38
17/06/2025	16:33:30.317	1		171.42
			1	171.42
			1	171.42
17/06/2025	16:33:13.695	1		171.42
			1	171.42
			1	171.42
17/06/2025	16:32:28.462	55		171.32
			55	171.32
			55	171.32
17/06/2025	16:32:09.295	1		171.32
			1	171.32
			1	171.32
17/06/2025	16:32:06.148	8		171.40
			8	171.40
			8	171.40
17/06/2025	16:31:52.600	1		171.30
			1	171.30
			1	171.30
17/06/2025	16:31:03.860	10		171.38
			10	171.38
			10	171.38
17/06/2025	16:30:41.564	200		171.36
			200	171.36
			200	171.36
17/06/2025	16:29:25.635	50		171.26
			50	171.26
			50	171.26
17/06/2025	16:27:56.712	5		171.24
			5	171.24
			5	171.24
17/06/2025	16:27:55.237	390		171.24
			390	171.24
			390	171.24
17/06/2025	16:27:40.539	668		171.26
			668	171.26
			668	171.26
17/06/2025	16:27:36.311	2		171.24
			2	171.24
			2	171.24
17/06/2025	16:26:49.623	18		171.26
			18	171.26
			18	171.26
17/06/2025	16:25:04.692	3		171.20
			3	171.20
			3	171.20
17/06/2025	16:24:38.103	2		171.22
			2	171.22
			2	171.22
17/06/2025	16:23:39.874	2		171.32
			2	171.32
			2	171.32
17/06/2025	16:22:35.540	9		171.26
			9	171.26
			9	171.26
17/06/2025	16:21:19.489	3		171.42
			3	171.42
			3	171.42
17/06/2025	16:19:07.766	74		171.22
			74	171.22
			74	171.22
17/06/2025	16:18:38.950	11		171.20
			11	171.20
			11	171.20
17/06/2025	16:18:21.652	500		171.16
			500	171.16
			500	171.16
17/06/2025	16:17:18.474	90		171.24
			90	171.24
			90	171.24
17/06/2025	16:16:42.342	50		171.18
			50	171.18
			50	171.18
17/06/2025	16:16:40.223	2		171.14
			2	171.14
			2	171.14
17/06/2025	16:15:33.068	10		171.16
			10	171.16
			10	171.16
17/06/2025	16:15:32.375	25		171.14
			25	171.14
			25	171.14
17/06/2025	16:14:28.268	2		171.10
			2	171.10
			2	171.10
17/06/2025	16:14:11.308	100		171.00
			100	171.00
			100	171.00
17/06/2025	16:13:50.513	5		170.96
			5	170.96
			5	170.96
17/06/2025	16:13:03.665	1		170.92
			1	170.92
			1	170.92
17/06/2025	16:12:38.192	20		170.80
			20	170.80
			20	170.80
17/06/2025	16:11:52.946	150		170.68
			150	170.68
			150	170.68
17/06/2025	16:11:44.692	5		170.74
			5	170.74
			5	170.74
17/06/2025	16:11:35.950	50		170.68
			50	170.68
			50	170.68
17/06/2025	16:08:57.588	12		170.70
			12	170.70
			12	170.70
17/06/2025	16:08:36.761	100		170.66
			100	170.66
			100	170.66
17/06/2025	16:06:45.019	200		170.44
			200	170.44
			200	170.44
17/06/2025	16:05:04.008	63		170.40
			63	170.40
			63	170.40
17/06/2025	16:04:58.725	1		170.38
			1	170.38
			1	170.38
17/06/2025	16:03:56.027	10		170.30
			10	170.30
			10	170.30
17/06/2025	16:02:31.284	1		170.30
			1	170.30
			1	170.30
17/06/2025	16:01:54.239	1		170.32
			1	170.32
			1	170.32
17/06/2025	16:00:14.102	3		170.30
			3	170.30
			3	170.30
17/06/2025	16:00:00.535	3		170.40
			3	170.40
			3	170.40
17/06/2025	15:59:46.311	16		170.24
			16	170.24
			16	170.24
17/06/2025	15:58:56.428	1		170.28
			1	170.28
			1	170.28
17/06/2025	15:56:45.772	25		170.32
			25	170.32
			25	170.32
17/06/2025	15:56:30.351	2		170.06
			2	170.06
			2	170.06
17/06/2025	15:56:22.936	58		170.08
			58	170.08
			58	170.08
17/06/2025	15:55:43.539	6		170.10
			6	170.10
			6	170.10
17/06/2025	15:55:31.950	150		170.10
			150	170.10
			150	170.10
17/06/2025	15:55:30.471	10		170.14
			10	170.14
			10	170.14
17/06/2025	15:54:06.219	1		170.12
			1	170.12
			1	170.12
17/06/2025	15:53:03.325	8		170.14
			8	170.14
			8	170.14
17/06/2025	15:50:54.760	4		169.82
			4	169.82
			4	169.82
17/06/2025	15:50:53.954	25		169.88
			25	169.88
			25	169.88
17/06/2025	15:50:39.610	3		169.78
			3	169.78
			3	169.78
17/06/2025	15:50:29.487	30		169.90
			30	169.90
			30	169.90
17/06/2025	15:50:22.712	1		169.94
			1	169.94
			1	169.94
17/06/2025	15:50:19.290	25		169.98
			25	169.98
			25	169.98
17/06/2025	15:50:05.614	9		170.00
			9	170.00
			9	170.00
17/06/2025	15:49:56.362	21		169.96
			21	169.96
			21	169.96
17/06/2025	15:48:33.438	1		170.02
			1	170.02
			1	170.02
17/06/2025	15:48:31.391	1		170.00
			1	170.00
			1	170.00

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: 1 721.50
Ask: 1 730.00
Volume: 61 201
-2.05%

Top 5 Turnover

Realtime Quotes
Last Update:
17/06/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice