Tradegate Exchange

Apple Inc.

1120

1070

176.62

Date	Time	Volume	Order Volume	Price
09/05/2025	21:42:18.912	130		176.62
			130	176.62
			130	176.62
09/05/2025	21:41:39.966	3		176.58
			3	176.58
			3	176.58
09/05/2025	21:40:17.875	10		176.56
			10	176.56
			10	176.56
09/05/2025	21:39:45.023	5		176.56
			5	176.56
			5	176.56
09/05/2025	21:36:30.678	100		176.72
			100	176.72
			100	176.72
09/05/2025	21:36:27.500	10		176.78
			10	176.78
			10	176.78
09/05/2025	21:36:14.789	50		176.76
			50	176.76
			50	176.76
09/05/2025	21:35:52.513	10		176.80
			10	176.80
			10	176.80
09/05/2025	21:33:18.294	50		176.52
			50	176.52
			50	176.52
09/05/2025	21:32:05.635	30		176.44
			30	176.44
			30	176.44
09/05/2025	21:31:15.011	12		176.50
			10	176.50
			12	176.50
			2	176.50
09/05/2025	21:29:59.685	10		176.76
			10	176.76
			10	176.76
09/05/2025	21:29:39.338	5		176.78
			5	176.78
			5	176.78
09/05/2025	21:28:35.712	2		176.68
			2	176.68
			2	176.68
09/05/2025	21:26:17.617	15		176.76
			15	176.76
			15	176.76
09/05/2025	21:24:58.312	15		176.82
			15	176.82
			15	176.82
09/05/2025	21:22:52.206	28		176.76
			28	176.76
			28	176.76
09/05/2025	21:22:36.429	400		176.64
			400	176.64
			400	176.64
09/05/2025	21:22:26.805	10		176.76
			10	176.76
			10	176.76
09/05/2025	21:21:39.911	10		176.74
			10	176.74
			10	176.74
09/05/2025	21:20:50.584	8		176.92
			8	176.92
			8	176.92
09/05/2025	21:19:34.983	40		177.08
			40	177.08
			40	177.08
09/05/2025	21:18:49.259	13		176.96
			13	176.96
			13	176.96
09/05/2025	21:18:19.249	1		176.76
			1	176.76
			1	176.76
09/05/2025	21:17:53.746	5		176.84
			5	176.84
			5	176.84
09/05/2025	21:17:08.085	2		176.82
			2	176.82
			2	176.82
09/05/2025	21:16:57.189	420		176.82
			420	176.82
			420	176.82
09/05/2025	21:16:29.239	10		176.72
			10	176.72
			10	176.72
09/05/2025	21:16:00.546	8		176.90
			8	176.90
			8	176.90
09/05/2025	21:15:09.897	20		176.98
			20	176.98
			18	176.98
			2	176.98
09/05/2025	21:14:59.281	20		176.92
			20	176.92
			20	176.92
09/05/2025	21:09:16.730	11		177.18
			11	177.18
			11	177.18
09/05/2025	21:09:07.122	9		176.98
			9	176.98
			9	176.98
09/05/2025	21:08:37.247	5		177.06
			5	177.06
			5	177.06
09/05/2025	21:07:35.899	5		176.84
			5	176.84
			5	176.84
09/05/2025	21:06:56.529	25		176.88
			25	176.88
			25	176.88
09/05/2025	21:03:10.266	3		176.90
			3	176.90
			3	176.90
09/05/2025	21:01:28.054	5		176.64
			5	176.64
			5	176.64
09/05/2025	20:58:37.911	566		176.78
			566	176.78
			566	176.78
09/05/2025	20:57:33.058	1		176.56
			1	176.56
			1	176.56
09/05/2025	20:54:31.383	1		176.66
			1	176.66
			1	176.66
09/05/2025	20:53:47.898	1		176.66
			1	176.66
			1	176.66
09/05/2025	20:52:44.506	1		176.56
			1	176.56
			1	176.56
09/05/2025	20:51:55.195	620		176.80
			620	176.80
			620	176.80
09/05/2025	20:51:23.923	1 500		176.80
			1 500	176.80
			1 500	176.80
09/05/2025	20:49:08.837	6		176.82
			6	176.82
			6	176.82
09/05/2025	20:47:17.540	1		176.84
			1	176.84
			1	176.84
09/05/2025	20:46:41.872	25		176.74
			25	176.74
			25	176.74
09/05/2025	20:45:54.687	15		176.84
			15	176.84
			15	176.84
09/05/2025	20:44:36.695	20		176.66
			20	176.66
			20	176.66
09/05/2025	20:42:27.883	81		176.62
			81	176.62
			81	176.62
09/05/2025	20:40:31.146	1		176.66
			1	176.66
			1	176.66
09/05/2025	20:39:43.785	3		176.74
			3	176.74
			3	176.74
09/05/2025	20:39:01.394	3		176.76
			3	176.76
			3	176.76
09/05/2025	20:38:48.755	3		176.76
			3	176.76
			3	176.76
09/05/2025	20:37:43.153	160		176.70
			160	176.70
			160	176.70
09/05/2025	20:36:30.467	11		176.80
			11	176.80
			11	176.80
09/05/2025	20:34:26.902	1		176.88
			1	176.88
			1	176.88
09/05/2025	20:34:00.073	3		176.88
			3	176.88
			3	176.88
09/05/2025	20:31:35.878	11		176.80
			11	176.80
			11	176.80
09/05/2025	20:29:01.264	9		176.58
			9	176.58
			9	176.58
09/05/2025	20:26:36.761	1		176.82
			1	176.82
			1	176.82
09/05/2025	20:26:28.570	2		176.82
			2	176.82
			2	176.82
09/05/2025	20:24:29.843	1		176.60
			1	176.60
			1	176.60
09/05/2025	20:23:47.465	1		176.66
			1	176.66
			1	176.66
09/05/2025	20:19:42.402	6		176.54
			6	176.54
			6	176.54
09/05/2025	20:19:01.518	28		176.52
			28	176.52
			28	176.52
09/05/2025	20:18:40.961	1 000		176.26
			1 000	176.26
			60	176.26
			940	176.26
09/05/2025	20:17:32.153	50		176.62
			50	176.62
			50	176.62
09/05/2025	20:17:21.651	17		176.70
			17	176.70
			17	176.70
09/05/2025	20:15:42.945	4		176.66
			2	176.66
			2	176.66
			4	176.66
09/05/2025	20:15:32.372	1		176.80
			1	176.80
			1	176.80
09/05/2025	20:15:00.666	1		176.72
			1	176.72
			1	176.72
09/05/2025	20:13:56.738	5		176.72
			5	176.72
			5	176.72
09/05/2025	20:13:20.184	6		176.72
			6	176.72
			6	176.72
09/05/2025	20:11:05.999	6		176.66
			6	176.66
			6	176.66
09/05/2025	20:10:13.071	122		176.48
			122	176.48
			122	176.48
09/05/2025	20:08:13.753	2		176.64
			2	176.64
			2	176.64
09/05/2025	20:07:47.245	13		176.60
			13	176.60
			13	176.60
09/05/2025	20:05:34.224	11		176.34
			11	176.34
			11	176.34
09/05/2025	20:05:31.976	2		176.46
			2	176.46
			2	176.46
09/05/2025	20:02:12.606	20		176.56
			20	176.56
			20	176.56
09/05/2025	19:59:07.847	1		176.54
			1	176.54
			1	176.54
09/05/2025	19:58:28.705	29		176.56
			29	176.56
			29	176.56
09/05/2025	19:58:08.597	111		176.52
			111	176.52
			111	176.52
09/05/2025	19:57:17.361	2		176.44
			2	176.44
			2	176.44
09/05/2025	19:55:32.767	5		176.40
			5	176.40
			5	176.40
09/05/2025	19:53:37.960	1		176.24
			1	176.24
			1	176.24
09/05/2025	19:53:27.447	5		176.32
			5	176.32
			5	176.32
09/05/2025	19:52:51.576	4		176.24
			4	176.24
			4	176.24
09/05/2025	19:50:54.777	16		176.32
			16	176.32
			16	176.32
09/05/2025	19:50:41.577	20		176.40
			20	176.40
			20	176.40
09/05/2025	19:48:55.322	3		176.42
			3	176.42
			3	176.42
09/05/2025	19:47:28.127	3		176.52
			3	176.52
			3	176.52
09/05/2025	19:45:33.873	3		176.22
			3	176.22
			3	176.22
09/05/2025	19:45:01.658	9		176.24
			9	176.24
			9	176.24
09/05/2025	19:44:49.290	1		176.20
			1	176.20
			1	176.20
09/05/2025	19:44:19.657	12		176.24
			12	176.24
			12	176.24
09/05/2025	19:41:49.584	5		176.04
			5	176.04
			5	176.04
09/05/2025	19:41:28.340	29		176.12
			29	176.12
			29	176.12
09/05/2025	19:39:39.351	80		176.10
			80	176.10
			80	176.10
09/05/2025	19:38:57.893	500		176.00
			500	176.00
			44	176.00
			456	176.00
09/05/2025	19:38:01.152	28		175.88
			28	175.88
			28	175.88
09/05/2025	19:38:00.485	15		175.88
			15	175.88
			15	175.88
09/05/2025	19:36:19.158	18		175.96
			18	175.96
			18	175.96
09/05/2025	19:36:12.325	8		175.98
			8	175.98
			8	175.98
09/05/2025	19:34:38.053	1		175.74
			1	175.74
			1	175.74
09/05/2025	19:34:05.416	6		175.82
			6	175.82
			6	175.82
09/05/2025	19:33:25.869	60		175.82
			60	175.82
			60	175.82
09/05/2025	19:32:52.456	5		175.98
			5	175.98
			5	175.98
09/05/2025	19:32:38.479	2		175.88
			2	175.88
			2	175.88
09/05/2025	19:31:32.936	1		176.00
			1	176.00
			1	176.00
09/05/2025	19:30:59.617	3		175.86
			3	175.86
			3	175.86
09/05/2025	19:30:46.841	44		176.00
			44	176.00
			44	176.00
09/05/2025	19:30:31.518	3		176.10
			3	176.10
			3	176.10
09/05/2025	19:30:18.051	1		176.16
			1	176.16
			1	176.16
09/05/2025	19:29:42.692	11		176.10
			11	176.10
			11	176.10
09/05/2025	19:28:55.681	5		176.12
			5	176.12
			5	176.12
09/05/2025	19:28:34.495	1		176.14
			1	176.14
			1	176.14
09/05/2025	19:28:14.556	20		176.18
			20	176.18
			20	176.18
09/05/2025	19:27:48.871	10		176.10
			10	176.10
			10	176.10
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

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: 1 696.50
Ask: 1 698.50
Volume: 108 488
-0.32%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 21:42:52

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice