Tradegate Exchange

Apple Inc.

1400

1297

180.00

Date	Time	Volume	Order Volume	Price
02/07/2025	21:59:17.650	10		180.00
			10	180.00
			10	180.00
02/07/2025	21:59:02.261	50		180.10
			50	180.10
			50	180.10
02/07/2025	21:58:26.559	3		180.06
			3	180.06
			3	180.06
02/07/2025	21:58:26.028	56		180.06
			56	180.06
			56	180.06
02/07/2025	21:58:20.367	56		180.06
			56	180.06
			56	180.06
02/07/2025	21:58:12.847	15		180.04
			10	180.04
			5	180.04
			15	180.04
02/07/2025	21:58:12.280	106		180.04
			56	180.04
			106	180.04
			50	180.04
02/07/2025	21:57:33.349	56		180.06
			56	180.06
			56	180.06
02/07/2025	21:56:29.796	2		180.02
			2	180.02
			2	180.02
02/07/2025	21:54:11.572	6		180.18
			6	180.18
			6	180.18
02/07/2025	21:54:04.023	22		180.10
			22	180.10
			22	180.10
02/07/2025	21:53:27.701	50		180.08
			50	180.08
			50	180.08
02/07/2025	21:52:18.002	1 192		180.20
			1 192	180.20
			1 192	180.20
02/07/2025	21:51:48.113	10		179.98
			10	179.98
			10	179.98
02/07/2025	21:50:19.301	15		179.90
			15	179.90
			15	179.90
02/07/2025	21:50:00.382	52		179.92
			52	179.92
			52	179.92
02/07/2025	21:49:25.870	49		179.94
			49	179.94
			49	179.94
02/07/2025	21:46:26.402	6		179.70
			6	179.70
			6	179.70
02/07/2025	21:45:56.150	40		179.70
			40	179.70
			40	179.70
02/07/2025	21:45:17.828	50		179.80
			50	179.80
			50	179.80
02/07/2025	21:43:42.003	5		179.84
			5	179.84
			5	179.84
02/07/2025	21:42:59.387	1		179.80
			1	179.80
			1	179.80
02/07/2025	21:40:22.375	240		179.98
			240	179.98
			240	179.98
02/07/2025	21:39:09.173	1		179.92
			1	179.92
			1	179.92
02/07/2025	21:36:12.212	19		179.82
			19	179.82
			19	179.82
02/07/2025	21:33:37.026	25		179.80
			25	179.80
			25	179.80
02/07/2025	21:32:22.412	10		179.74
			10	179.74
			10	179.74
02/07/2025	21:29:15.644	50		179.66
			50	179.66
			50	179.66
02/07/2025	21:28:32.763	11		179.66
			11	179.66
			11	179.66
02/07/2025	21:28:23.469	2		179.68
			2	179.68
			2	179.68
02/07/2025	21:27:18.397	54		179.76
			54	179.76
			54	179.76
02/07/2025	21:26:46.031	2		179.82
			2	179.82
			2	179.82
02/07/2025	21:23:40.145	1		180.14
			1	180.14
			1	180.14
02/07/2025	21:17:38.717	300		179.90
			300	179.90
			300	179.90
02/07/2025	21:17:08.335	18		179.88
			18	179.88
			18	179.88
02/07/2025	21:16:45.990	3		179.92
			3	179.92
			3	179.92
02/07/2025	21:16:43.261	45		180.00
			45	180.00
			45	180.00
02/07/2025	21:16:00.391	125		179.96
			125	179.96
			125	179.96
02/07/2025	21:14:07.307	20		179.90
			20	179.90
			20	179.90
02/07/2025	21:13:46.154	6		179.90
			6	179.90
			6	179.90
02/07/2025	21:13:33.291	110		179.90
			110	179.90
			110	179.90
02/07/2025	21:13:09.209	17		180.04
			17	180.04
			17	180.04
02/07/2025	21:12:31.817	1		180.06
			1	180.06
			1	180.06
02/07/2025	21:12:10.080	9		179.96
			9	179.96
			9	179.96
02/07/2025	21:11:55.193	470		179.94
			470	179.94
			470	179.94
02/07/2025	21:11:28.981	1		179.96
			1	179.96
			1	179.96
02/07/2025	21:11:27.054	6		179.94
			6	179.94
			6	179.94
02/07/2025	21:11:18.422	19		180.08
			19	180.08
			19	180.08
02/07/2025	21:10:24.281	65		180.14
			65	180.14
			65	180.14
02/07/2025	21:09:52.100	6		180.22
			6	180.22
			6	180.22
02/07/2025	21:08:32.746	1		180.36
			1	180.36
			1	180.36
02/07/2025	21:06:56.229	50		180.20
			50	180.20
			50	180.20
02/07/2025	21:04:24.137	2		180.52
			2	180.52
			2	180.52
02/07/2025	21:02:33.833	200		180.16
			200	180.16
			200	180.16
02/07/2025	21:02:28.575	1		180.08
			1	180.08
			1	180.08
02/07/2025	21:02:13.656	10		180.14
			10	180.14
			10	180.14
02/07/2025	20:59:11.959	3		180.02
			3	180.02
			3	180.02
02/07/2025	20:58:59.780	19		180.00
			19	180.00
			19	180.00
02/07/2025	20:58:24.220	30		180.00
			30	180.00
			30	180.00
02/07/2025	20:56:19.509	12		179.84
			12	179.84
			12	179.84
02/07/2025	20:54:23.500	1		179.72
			1	179.72
			1	179.72
02/07/2025	20:49:54.127	3		179.60
			3	179.60
			3	179.60
02/07/2025	20:49:51.884	6		179.58
			6	179.58
			6	179.58
02/07/2025	20:45:26.159	7		179.18
			7	179.18
			7	179.18
02/07/2025	20:45:12.731	1		179.18
			1	179.18
			1	179.18
02/07/2025	20:44:58.620	10		179.32
			10	179.32
			10	179.32
02/07/2025	20:44:44.099	5		179.32
			5	179.32
			5	179.32
02/07/2025	20:43:06.915	12		179.34
			12	179.34
			12	179.34
02/07/2025	20:41:43.376	18		179.32
			18	179.32
			18	179.32
02/07/2025	20:41:23.347	7		179.30
			7	179.30
			7	179.30
02/07/2025	20:40:17.202	1		179.34
			1	179.34
			1	179.34
02/07/2025	20:38:27.934	3		179.30
			3	179.30
			3	179.30
02/07/2025	20:38:17.551	1		179.44
			1	179.44
			1	179.44
02/07/2025	20:37:55.223	10		179.42
			10	179.42
			10	179.42
02/07/2025	20:37:09.508	1		179.40
			1	179.40
			1	179.40
02/07/2025	20:36:13.252	1		179.24
			1	179.24
			1	179.24
02/07/2025	20:35:39.703	500		179.40
			500	179.40
			500	179.40
02/07/2025	20:35:09.943	1		179.38
			1	179.38
			1	179.38
02/07/2025	20:34:55.813	150		179.36
			150	179.36
			150	179.36
02/07/2025	20:34:20.951	1		179.40
			1	179.40
			1	179.40
02/07/2025	20:33:31.335	1		179.20
			1	179.20
			1	179.20
02/07/2025	20:33:12.640	15		179.32
			15	179.32
			15	179.32
02/07/2025	20:32:41.721	1		179.34
			1	179.34
			1	179.34
02/07/2025	20:32:22.018	1		179.22
			1	179.22
			1	179.22
02/07/2025	20:31:09.112	48		179.38
			48	179.38
			48	179.38
02/07/2025	20:29:47.587	1		179.24
			1	179.24
			1	179.24
02/07/2025	20:29:30.371	1		179.34
			1	179.34
			1	179.34
02/07/2025	20:28:40.250	1		179.38
			1	179.38
			1	179.38
02/07/2025	20:28:12.642	16		179.40
			16	179.40
			16	179.40
02/07/2025	20:27:29.444	419		179.36
			419	179.36
			419	179.36
02/07/2025	20:27:20.627	1		179.36
			1	179.36
			1	179.36
02/07/2025	20:25:27.130	3		179.26
			3	179.26
			3	179.26
02/07/2025	20:25:08.189	2		179.36
			2	179.36
			2	179.36
02/07/2025	20:25:03.981	1		179.36
			1	179.36
			1	179.36
02/07/2025	20:22:35.474	4		179.40
			4	179.40
			4	179.40
02/07/2025	20:20:38.134	1		179.52
			1	179.52
			1	179.52
02/07/2025	20:18:12.155	34		179.26
			34	179.26
			34	179.26
02/07/2025	20:16:16.479	1		179.30
			1	179.30
			1	179.30
02/07/2025	20:16:14.709	3		179.30
			3	179.30
			3	179.30
02/07/2025	20:15:39.457	1		179.18
			1	179.18
			1	179.18
02/07/2025	20:15:12.468	1		179.26
			1	179.26
			1	179.26
02/07/2025	20:15:04.966	4		179.16
			4	179.16
			4	179.16
02/07/2025	20:13:50.938	125		179.38
			125	179.38
			125	179.38
02/07/2025	20:13:24.100	9		179.46
			9	179.46
			9	179.46
02/07/2025	20:12:48.850	4		179.42
			4	179.42
			4	179.42
02/07/2025	20:11:46.746	4		179.46
			4	179.46
			4	179.46
02/07/2025	20:10:37.536	6		179.36
			6	179.36
			6	179.36
02/07/2025	20:10:26.653	15		179.48
			15	179.48
			15	179.48
02/07/2025	20:09:03.168	1		179.36
			1	179.36
			1	179.36
02/07/2025	20:06:13.187	12		179.14
			12	179.14
			12	179.14
02/07/2025	20:05:38.810	2		179.16
			2	179.16
			2	179.16
02/07/2025	20:04:17.067	10		179.06
			10	179.06
			10	179.06
02/07/2025	20:02:47.914	1		178.98
			1	178.98
			1	178.98
02/07/2025	20:01:59.300	200		179.12
			200	179.12
			200	179.12
02/07/2025	20:00:43.665	20		179.42
			20	179.42
			20	179.42
02/07/2025	19:59:34.219	1		179.44
			1	179.44
			1	179.44
02/07/2025	19:55:43.326	1		179.44
			1	179.44
			1	179.44
02/07/2025	19:55:04.913	1		179.36
			1	179.36
			1	179.36
02/07/2025	19:54:56.426	700		179.38
			700	179.38
			700	179.38
02/07/2025	19:54:41.631	3		179.26
			3	179.26
			3	179.26
02/07/2025	19:52:05.317	71		179.18
			71	179.18
			71	179.18
02/07/2025	19:51:41.790	3		179.16
			3	179.16
			3	179.16
02/07/2025	19:48:23.691	50		179.00
			50	179.00
			50	179.00
02/07/2025	19:47:51.149	3		178.98
			3	178.98
			3	178.98
02/07/2025	19:46:10.726	3		178.90
			3	178.90
			3	178.90
02/07/2025	19:45:49.534	7		179.00
			7	179.00
			7	179.00
02/07/2025	19:45:49.490	3		179.00
			3	179.00
			3	179.00
02/07/2025	19:38:20.157	10		178.76
			10	178.76
			10	178.76
02/07/2025	19:37:45.675	3		178.78
			3	178.78
			3	178.78
02/07/2025	19:36:58.298	40		178.76
			40	178.76
			40	178.76
02/07/2025	19:36:05.742	1		178.72
			1	178.72
			1	178.72
02/07/2025	19:35:46.825	49		178.80
			49	178.80
			49	178.80
02/07/2025	19:34:41.827	1		178.72
			1	178.72
			1	178.72
02/07/2025	19:33:53.918	1		178.74
			1	178.74
			1	178.74
02/07/2025	19:33:37.811	1		178.74
			1	178.74
			1	178.74
02/07/2025	19:32:52.312	2		178.70
			2	178.70
			2	178.70
02/07/2025	19:32:50.360	2		178.82
			2	178.82
			2	178.82
02/07/2025	19:30:00.848	1		178.70
			1	178.70
			1	178.70
02/07/2025	19:29:57.351	12		178.72
			12	178.72
			12	178.72
02/07/2025	19:29:51.731	2		178.82
			2	178.82
			2	178.82
02/07/2025	19:29:37.107	57		178.84
			57	178.84
			57	178.84
02/07/2025	19:27:30.085	10		178.90
			10	178.90
			10	178.90
02/07/2025	19:26:50.391	5		178.88
			5	178.88
			5	178.88
02/07/2025	19:23:44.281	20		178.52
			20	178.52
			20	178.52
02/07/2025	19:23:08.315	520		178.50
			520	178.50
			520	178.50
02/07/2025	19:21:14.644	100		178.54
			100	178.54
			100	178.54
02/07/2025	19:19:20.279	20		178.60
			20	178.60
			20	178.60
02/07/2025	19:17:25.321	2		178.60
			2	178.60
			2	178.60
02/07/2025	19:17:05.544	25		178.64
			25	178.64
			25	178.64
02/07/2025	19:16:27.418	24		178.62
			24	178.62
			24	178.62
02/07/2025	19:15:53.982	3		178.58
			3	178.58
			3	178.58
02/07/2025	19:15:28.432	504		178.60
			504	178.60
			504	178.60
02/07/2025	19:15:11.426	1		178.66
			1	178.66
			1	178.66
02/07/2025	19:15:07.486	42		178.60
			42	178.60
			42	178.60
02/07/2025	19:13:44.797	30		178.76
			30	178.76
			30	178.76
02/07/2025	19:11:47.958	100		178.80
			100	178.80
			100	178.80
02/07/2025	19:11:04.668	4		178.72
			4	178.72
			4	178.72
02/07/2025	19:10:55.392	10		178.76
			10	178.76
			10	178.76
02/07/2025	19:10:09.308	30		178.72
			30	178.72
			30	178.72
02/07/2025	19:08:23.056	27		178.86
			27	178.86
			27	178.86
02/07/2025	19:07:54.460	11		178.76
			11	178.76
			11	178.76
02/07/2025	19:07:35.159	20		178.84
			20	178.84
			20	178.84
02/07/2025	19:04:30.200	50		179.20
			50	179.20
			50	179.20
02/07/2025	19:04:18.933	2		179.08
			2	179.08
			2	179.08
02/07/2025	19:04:18.472	20		179.20
			20	179.20
			20	179.20
02/07/2025	19:04:17.841	3		179.20
			3	179.20
			3	179.20
02/07/2025	19:03:37.569	1		179.20
			1	179.20
			1	179.20
02/07/2025	19:03:32.833	3		179.22
			3	179.22
			3	179.22
02/07/2025	19:03:26.623	24		179.12
			24	179.12
			24	179.12
02/07/2025	19:02:47.829	1		179.10
			1	179.10
			1	179.10
02/07/2025	19:01:12.039	3		178.96
			3	178.96
			3	178.96
02/07/2025	19:01:11.938	4		178.96
			4	178.96
			4	178.96
02/07/2025	19:01:04.695	1		178.98
			1	178.98
			1	178.98
02/07/2025	19:01:00.774	80		178.98
			80	178.98
			80	178.98
02/07/2025	19:00:05.484	27		179.04
			27	179.04
			27	179.04
02/07/2025	18:59:58.190	2		179.14
			2	179.14
			2	179.14
02/07/2025	18:59:50.090	120		179.16
			120	179.16
			120	179.16
02/07/2025	18:58:41.005	1 157		179.16
			1 157	179.16
			1 157	179.16
02/07/2025	18:57:48.280	4		179.18
			4	179.18
			4	179.18
02/07/2025	18:57:44.064	19		179.18
			19	179.18
			19	179.18
02/07/2025	18:57:41.178	41		179.06
			41	179.06
			41	179.06
02/07/2025	18:57:37.791	1		179.14
			1	179.14
			1	179.14
02/07/2025	18:55:39.143	1		179.04
			1	179.04
			1	179.04
02/07/2025	18:55:22.097	20		178.98
			20	178.98
			20	178.98
02/07/2025	18:54:47.456	5		178.96
			5	178.96
			5	178.96
02/07/2025	18:54:14.909	1		178.90
			1	178.90
			1	178.90
02/07/2025	18:52:36.692	24		179.02
			24	179.02
			24	179.02
02/07/2025	18:52:05.824	1		179.00
			1	179.00
			1	179.00
02/07/2025	18:51:05.395	20		178.88
			20	178.88
			20	178.88
02/07/2025	18:51:03.722	1		179.00
			1	179.00
			1	179.00
02/07/2025	18:49:20.618	28		178.72
			28	178.72
			28	178.72
02/07/2025	18:46:39.124	2		178.64
			2	178.64
			2	178.64
02/07/2025	18:44:31.184	3		178.58
			3	178.58
			3	178.58
02/07/2025	18:44:26.837	1		178.56
			1	178.56
			1	178.56
02/07/2025	18:42:58.772	1		178.56
			1	178.56
			1	178.56
02/07/2025	18:41:38.807	364		178.64
			364	178.64
			364	178.64
02/07/2025	18:41:26.020	4		178.56
			4	178.56
			4	178.56
02/07/2025	18:38:06.389	60		178.74
			60	178.74
			60	178.74
02/07/2025	18:38:00.084	27		178.76
			27	178.76
			27	178.76
02/07/2025	18:36:54.323	180		178.68
			180	178.68
			180	178.68
02/07/2025	18:36:21.305	1		178.42
			1	178.42
			1	178.42
02/07/2025	18:34:10.348	20		178.66
			20	178.66
			20	178.66
02/07/2025	18:34:02.863	29		178.72
			29	178.72
			29	178.72
02/07/2025	18:33:54.540	11		178.84
			11	178.84
			11	178.84
02/07/2025	18:33:39.351	155		178.82
			155	178.82
			155	178.82
02/07/2025	18:32:15.842	15		178.66
			15	178.66
			15	178.66
02/07/2025	18:32:15.710	1		178.66
			1	178.66
			1	178.66
02/07/2025	18:32:08.689	12		178.76
			12	178.76
			12	178.76
02/07/2025	18:31:31.491	56		178.84
			56	178.84
			56	178.84
02/07/2025	18:27:36.134	1		179.10
			1	179.10
			1	179.10
02/07/2025	18:26:52.395	1		179.06
			1	179.06
			1	179.06
02/07/2025	18:26:25.635	50		178.98
			50	178.98
			50	178.98
02/07/2025	18:24:29.228	3		179.30
			3	179.30
			3	179.30
02/07/2025	18:23:25.017	89		179.14
			89	179.14
			89	179.14
02/07/2025	18:23:18.849	15		179.06
			15	179.06
			15	179.06
02/07/2025	18:21:26.676	10		179.42
			10	179.42
			10	179.42
02/07/2025	18:20:38.098	10		179.50
			10	179.50
			10	179.50
02/07/2025	18:20:27.908	20		179.64
			20	179.64
			20	179.64
02/07/2025	18:19:35.343	1		179.52
			1	179.52
			1	179.52
02/07/2025	18:17:00.436	5		179.56
			5	179.56
			5	179.56
02/07/2025	18:16:35.769	140		179.42
			140	179.42
			140	179.42
02/07/2025	18:11:22.437	50		178.94
			50	178.94
			50	178.94
02/07/2025	18:10:56.581	3		178.86
			3	178.86
			3	178.86
02/07/2025	18:09:18.325	41		179.00
			35	179.00
			6	179.00
			41	179.00
02/07/2025	18:09:10.141	1		178.94
			1	178.94
			1	178.94
02/07/2025	18:09:05.998	12		179.10
			12	179.10
			12	179.10
02/07/2025	18:08:55.151	1		179.06
			1	179.06
			1	179.06
02/07/2025	18:08:06.809	44		179.08
			44	179.08
			44	179.08
02/07/2025	18:07:59.566	17		179.10
			17	179.10
			17	179.10
02/07/2025	18:07:07.288	50		179.10
			50	179.10
			50	179.10
02/07/2025	18:04:35.350	1		179.38
			1	179.38
			1	179.38
02/07/2025	18:03:20.151	28		179.30
			28	179.30
			28	179.30
02/07/2025	18:01:26.412	4		179.40
			4	179.40
			4	179.40
02/07/2025	18:01:13.058	2		179.32
			2	179.32
			2	179.32
02/07/2025	17:59:04.765	3		179.56
			3	179.56
			3	179.56
02/07/2025	17:58:33.235	4		179.36
			4	179.36
			4	179.36
02/07/2025	17:57:11.548	1		179.60
			1	179.60
			1	179.60
02/07/2025	17:56:22.836	1		179.52
			1	179.52
			1	179.52
02/07/2025	17:56:08.749	5		179.50
			5	179.50
			5	179.50
02/07/2025	17:55:32.832	1		179.64
			1	179.64
			1	179.64
02/07/2025	17:54:33.665	50		179.52
			50	179.52
			50	179.52
02/07/2025	17:54:05.993	1		179.42
			1	179.42
			1	179.42
02/07/2025	17:53:02.634	10		179.40
			10	179.40
			10	179.40
02/07/2025	17:51:21.959	55		179.40
			55	179.40
			55	179.40
02/07/2025	17:50:22.492	300		179.40
			300	179.40
			300	179.40
02/07/2025	17:50:12.652	50		179.48
			50	179.48
			50	179.48
02/07/2025	17:50:01.689	16		179.46
			16	179.46
			16	179.46
02/07/2025	17:49:54.279	1		179.40
			1	179.40
			1	179.40
02/07/2025	17:49:32.201	50		179.34
			50	179.34
			50	179.34
02/07/2025	17:46:36.115	1		179.34
			1	179.34
			1	179.34
02/07/2025	17:45:35.727	3		179.30
			3	179.30
			3	179.30
02/07/2025	17:43:06.088	50		179.38
			50	179.38
			50	179.38
02/07/2025	17:40:43.759	100		179.46
			100	179.46
			100	179.46
02/07/2025	17:39:50.924	50		179.46
			50	179.46
			50	179.46
02/07/2025	17:39:47.939	50		179.36
			50	179.36
			50	179.36
02/07/2025	17:39:41.716	20		179.46
			20	179.46
			20	179.46
02/07/2025	17:38:44.922	57		179.52
			57	179.52
			57	179.52
02/07/2025	17:38:40.278	12		179.44
			12	179.44
			12	179.44
02/07/2025	17:38:34.009	2		179.64
			2	179.64
			2	179.64
02/07/2025	17:38:25.227	2		179.68
			2	179.68
			2	179.68
02/07/2025	17:37:36.827	2		179.82
			2	179.82
			2	179.82
02/07/2025	17:36:20.355	5		179.82
			5	179.82
			5	179.82
02/07/2025	17:35:58.935	1		179.82
			1	179.82
			1	179.82
02/07/2025	17:35:08.126	28		179.74
			28	179.74
			28	179.74
02/07/2025	17:34:43.222	43		179.46
			43	179.46
			43	179.46
02/07/2025	17:34:04.915	100		179.38
			100	179.38
			100	179.38
02/07/2025	17:32:43.936	3		179.44
			3	179.44
			3	179.44
02/07/2025	17:32:03.662	2		179.60
			2	179.60
			2	179.60
02/07/2025	17:31:25.830	6		179.68
			6	179.68
			6	179.68
02/07/2025	17:31:10.529	1		179.68
			1	179.68
			1	179.68
02/07/2025	17:30:22.710	12		179.66
			12	179.66
			12	179.66
02/07/2025	17:29:39.727	2		179.50
			2	179.50
			2	179.50
02/07/2025	17:28:57.802	187		179.62
			187	179.62
			187	179.62
02/07/2025	17:28:36.927	144		179.62
			144	179.62
			144	179.62
02/07/2025	17:28:17.259	8		179.68
			8	179.68
			8	179.68
02/07/2025	17:26:40.113	6		179.90
			6	179.90
			6	179.90
02/07/2025	17:26:15.817	100		180.10
			100	180.10
			100	180.10
02/07/2025	17:26:14.396	4		180.10
			4	180.10
			4	180.10
02/07/2025	17:25:28.445	3		180.06
			3	180.06
			3	180.06
02/07/2025	17:25:10.619	60		180.14
			60	180.14
			60	180.14
02/07/2025	17:25:02.003	1		180.06
			1	180.06
			1	180.06
02/07/2025	17:24:49.654	4		180.04
			4	180.04
			4	180.04
02/07/2025	17:23:42.521	10		180.10
			10	180.10
			10	180.10
02/07/2025	17:23:32.962	50		180.18
			50	180.18
			50	180.18
02/07/2025	17:23:06.695	1		180.28
			1	180.28
			1	180.28
02/07/2025	17:22:53.863	40		180.28
			40	180.28
			40	180.28
02/07/2025	17:20:17.117	50		180.20
			50	180.20
			50	180.20
02/07/2025	17:20:13.466	306		180.14
			306	180.14
			306	180.14
02/07/2025	17:19:47.295	11		180.12
			11	180.12
			11	180.12
02/07/2025	17:19:28.250	6		180.12
			6	180.12
			6	180.12
02/07/2025	17:19:06.685	10		180.12
			10	180.12
			10	180.12
02/07/2025	17:17:42.132	63		180.32
			63	180.32
			63	180.32
02/07/2025	17:16:54.197	1		180.36
			1	180.36
			1	180.36
02/07/2025	17:16:38.271	10		180.36
			10	180.36
			10	180.36
02/07/2025	17:16:17.542	30		180.42
			30	180.42
			30	180.42
02/07/2025	17:15:41.065	25		180.40
			25	180.40
			25	180.40
02/07/2025	17:14:53.583	12		180.30
			12	180.30
			12	180.30
02/07/2025	17:14:44.810	11		180.34
			11	180.34
			11	180.34
02/07/2025	17:14:02.445	1		180.30
			1	180.30
			1	180.30
02/07/2025	17:13:56.412	1		180.26
			1	180.26
			1	180.26
02/07/2025	17:13:18.814	3		180.24
			3	180.24
			3	180.24
02/07/2025	17:11:30.371	7		180.38
			7	180.38
			7	180.38
02/07/2025	17:10:49.735	1		180.14
			1	180.14
			1	180.14
02/07/2025	17:10:31.655	77		180.00
			77	180.00
			77	180.00
02/07/2025	17:10:27.732	15		179.94
			15	179.94
			15	179.94
02/07/2025	17:08:14.372	25		180.30
			25	180.30
			25	180.30
02/07/2025	17:07:55.066	30		180.20
			30	180.20
			30	180.20
02/07/2025	17:07:53.665	2		180.20
			2	180.20
			2	180.20
02/07/2025	17:06:52.379	22		180.32
			22	180.32
			22	180.32
02/07/2025	17:05:53.730	1		180.30
			1	180.30
			1	180.30
02/07/2025	17:05:34.254	10		180.32
			10	180.32
			10	180.32
02/07/2025	17:05:14.802	8		180.34
			8	180.34
			8	180.34
02/07/2025	17:05:05.725	1		180.30
			1	180.30
			1	180.30
02/07/2025	17:04:47.806	11		180.28
			11	180.28
			11	180.28
02/07/2025	17:04:30.255	49		180.28
			49	180.28
			49	180.28
02/07/2025	17:04:19.041	12		180.36
			12	180.36
			12	180.36
02/07/2025	17:04:05.454	6		180.24
			6	180.24
			6	180.24
02/07/2025	17:03:30.740	20		180.36
			20	180.36
			20	180.36
02/07/2025	17:03:29.336	3		180.24
			3	180.24
			3	180.24
02/07/2025	17:03:22.125	10		180.22
			10	180.22
			10	180.22
02/07/2025	17:02:56.635	1		180.38
			1	180.38
			1	180.38
02/07/2025	17:02:28.716	13		180.34
			13	180.34
			13	180.34
02/07/2025	17:02:06.391	10		180.30
			10	180.30
			10	180.30
02/07/2025	17:01:16.619	100		180.32
			100	180.32
			100	180.32
02/07/2025	17:00:40.275	24		180.20
			24	180.20
			24	180.20
02/07/2025	17:00:06.430	30		180.18
			30	180.18
			30	180.18
02/07/2025	16:59:57.625	1		180.10
			1	180.10
			1	180.10
02/07/2025	16:59:11.078	100		179.96
			100	179.96
			100	179.96
02/07/2025	16:58:53.906	130		180.00
			130	180.00
			130	180.00
02/07/2025	16:58:39.606	3		179.92
			3	179.92
			3	179.92
02/07/2025	16:58:12.387	3		179.90
			3	179.90
			3	179.90
02/07/2025	16:57:50.675	6		179.90
			6	179.90
			6	179.90
02/07/2025	16:57:20.281	1		180.14
			1	180.14
			1	180.14

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: 1 720.50
Ask: 1 725.00
Volume: 52 970
-0.46%

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice