Tradegate Exchange

Apple Inc.

789

629

233.10

Date	Time	Volume	Order Volume	Price
15/12/2025	16:31:05.181	50		233.10
			50	233.10
			50	233.10
15/12/2025	16:30:22.163	65		233.25
			65	233.25
			65	233.25
15/12/2025	16:28:47.724	18		233.05
			18	233.05
			18	233.05
15/12/2025	16:28:39.053	185		233.15
			185	233.15
			185	233.15
15/12/2025	16:28:16.047	10		233.10
			10	233.10
			10	233.10
15/12/2025	16:27:47.081	30		233.05
			30	233.05
			30	233.05
15/12/2025	16:27:01.961	50		232.95
			50	232.95
			50	232.95
15/12/2025	16:26:26.006	2		232.80
			2	232.80
			2	232.80
15/12/2025	16:26:17.600	5		232.75
			5	232.75
			5	232.75
15/12/2025	16:25:00.465	3		232.70
			3	232.70
			3	232.70
15/12/2025	16:24:40.557	5		232.85
			5	232.85
			5	232.85
15/12/2025	16:24:32.909	9		232.70
			9	232.70
			9	232.70
15/12/2025	16:24:31.375	3		232.75
			3	232.75
			3	232.75
15/12/2025	16:24:17.288	1		232.90
			1	232.90
			1	232.90
15/12/2025	16:24:07.763	65		232.95
			65	232.95
			65	232.95
15/12/2025	16:22:20.909	10		232.90
			10	232.90
			10	232.90
15/12/2025	16:21:22.627	15		233.10
			15	233.10
			15	233.10
15/12/2025	16:20:36.278	1		233.05
			1	233.05
			1	233.05
15/12/2025	16:20:31.836	20		232.85
			20	232.85
			20	232.85
15/12/2025	16:20:16.917	25		233.00
			25	233.00
			25	233.00
15/12/2025	16:19:29.112	30		232.70
			30	232.70
			30	232.70
15/12/2025	16:19:22.130	6		232.65
			6	232.65
			6	232.65
15/12/2025	16:19:22.073	20		232.65
			20	232.65
			20	232.65
15/12/2025	16:19:07.604	12		233.00
			12	233.00
			12	233.00
15/12/2025	16:18:02.234	6		233.10
			6	233.10
			6	233.10
15/12/2025	16:16:44.932	3		233.10
			3	233.10
			3	233.10
15/12/2025	16:16:33.818	3		233.10
			3	233.10
			3	233.10
15/12/2025	16:16:08.110	10		232.85
			10	232.85
			10	232.85
15/12/2025	16:16:08.021	9		232.80
			9	232.80
			9	232.80
15/12/2025	16:15:51.389	2		232.90
			2	232.90
			2	232.90
15/12/2025	16:15:14.803	6		232.95
			6	232.95
			6	232.95
15/12/2025	16:14:30.476	1		233.00
			1	233.00
			1	233.00
15/12/2025	16:14:03.267	10		233.00
			10	233.00
			10	233.00
15/12/2025	16:13:01.569	1		233.20
			1	233.20
			1	233.20
15/12/2025	16:11:26.727	150		233.20
			150	233.20
			150	233.20
15/12/2025	16:11:13.679	2		233.20
			2	233.20
			2	233.20
15/12/2025	16:10:25.944	8		233.40
			8	233.40
			8	233.40
15/12/2025	16:08:07.339	46		233.40
			46	233.40
			46	233.40
15/12/2025	16:07:53.898	5		233.40
			5	233.40
			5	233.40
15/12/2025	16:07:42.367	22		233.30
			22	233.30
			22	233.30
15/12/2025	16:07:19.845	10		233.10
			10	233.10
			10	233.10
15/12/2025	16:06:56.022	2		232.85
			2	232.85
			2	232.85
15/12/2025	16:06:53.256	4		232.95
			4	232.95
			4	232.95
15/12/2025	16:06:53.135	342		232.95
			5	232.95
			342	232.95
			1	232.95
			130	232.95
			5	232.95
			20	232.95
			150	232.95
			21	232.95
			10	232.95
15/12/2025	16:06:53.009	81		233.00
			25	233.00
			10	233.00
			10	233.00
			35	233.00
			81	233.00
			1	233.00
15/12/2025	16:06:39.761	20		233.05
			20	233.05
			20	233.05
15/12/2025	16:05:08.900	600		233.25
			600	233.25
			600	233.25
15/12/2025	16:04:25.481	70		233.30
			70	233.30
			70	233.30
15/12/2025	16:03:35.772	10		233.75
			10	233.75
			10	233.75
15/12/2025	16:03:05.307	2		233.95
			2	233.95
			2	233.95
15/12/2025	16:02:53.349	596		233.90
			596	233.90
			596	233.90
15/12/2025	16:02:47.365	150		233.95
			150	233.95
			150	233.95
15/12/2025	16:02:25.573	1		234.00
			1	234.00
			1	234.00
15/12/2025	16:01:14.621	10		233.85
			10	233.85
			10	233.85
15/12/2025	16:01:00.122	1		233.75
			1	233.75
			1	233.75
15/12/2025	16:00:53.948	3		233.65
			3	233.65
			3	233.65
15/12/2025	16:00:30.645	3		233.35
			3	233.35
			3	233.35
15/12/2025	16:00:01.773	10		233.55
			10	233.55
			10	233.55
15/12/2025	16:00:00.755	1		233.60
			1	233.60
			1	233.60
15/12/2025	15:59:09.439	55		233.50
			55	233.50
			55	233.50
15/12/2025	15:58:45.607	100		233.40
			100	233.40
			100	233.40
15/12/2025	15:58:37.086	12		233.55
			12	233.55
			12	233.55
15/12/2025	15:57:09.757	4		233.55
			4	233.55
			4	233.55
15/12/2025	15:57:05.826	16		233.50
			16	233.50
			16	233.50
15/12/2025	15:54:39.339	14		233.70
			14	233.70
			14	233.70
15/12/2025	15:53:39.534	1		233.80
			1	233.80
			1	233.80
15/12/2025	15:53:24.191	10		233.75
			10	233.75
			10	233.75
15/12/2025	15:53:23.916	3		233.80
			3	233.80
			3	233.80
15/12/2025	15:53:14.752	10		233.75
			10	233.75
			10	233.75
15/12/2025	15:51:46.654	400		233.50
			400	233.50
			400	233.50
15/12/2025	15:51:20.536	19		233.60
			19	233.60
			19	233.60
15/12/2025	15:50:00.754	20		233.75
			20	233.75
			20	233.75
15/12/2025	15:49:04.174	1		233.40
			1	233.40
			1	233.40
15/12/2025	15:48:31.006	3		233.25
			3	233.25
			3	233.25
15/12/2025	15:48:30.957	4		233.25
			4	233.25
			4	233.25
15/12/2025	15:48:26.340	10		233.30
			10	233.30
			10	233.30
15/12/2025	15:48:20.295	5		233.45
			5	233.45
			5	233.45
15/12/2025	15:48:05.403	1		233.60
			1	233.60
			1	233.60
15/12/2025	15:48:01.995	9		233.40
			9	233.40
			9	233.40
15/12/2025	15:47:18.312	2		233.65
			2	233.65
			2	233.65
15/12/2025	15:46:12.391	2		233.45
			2	233.45
			2	233.45
15/12/2025	15:46:02.804	3		233.55
			3	233.55
			3	233.55
15/12/2025	15:45:55.892	40		233.60
			40	233.60
			40	233.60
15/12/2025	15:45:45.421	5		233.45
			5	233.45
			5	233.45
15/12/2025	15:44:04.938	40		233.95
			40	233.95
			40	233.95
15/12/2025	15:44:04.811	20		234.00
			15	234.00
			5	234.00
			20	234.00
15/12/2025	15:43:55.030	5		234.05
			5	234.05
			5	234.05
15/12/2025	15:42:46.139	28		234.45
			28	234.45
			28	234.45
15/12/2025	15:42:06.127	437		234.95
			437	234.95
			30	234.95
			7	234.95
			105	234.95
			295	234.95
15/12/2025	15:42:05.999	8		235.00
			5	235.00
			8	235.00
			3	235.00
15/12/2025	15:41:21.551	10		235.20
			10	235.20
			10	235.20
15/12/2025	15:41:05.695	30		235.30
			30	235.30
			30	235.30
15/12/2025	15:40:45.829	273		235.50
			273	235.50
			273	235.50
15/12/2025	15:39:17.455	5		235.40
			5	235.40
			5	235.40
15/12/2025	15:39:17.356	4		235.50
			4	235.50
			4	235.50
15/12/2025	15:39:13.974	1		235.55
			1	235.55
			1	235.55
15/12/2025	15:38:49.313	7		235.55
			7	235.55
			7	235.55
15/12/2025	15:38:12.074	498		235.95
			498	235.95
			498	235.95
15/12/2025	15:37:39.397	1		235.65
			1	235.65
			1	235.65
15/12/2025	15:37:20.747	100		235.70
			100	235.70
			100	235.70
15/12/2025	15:36:47.726	10		235.90
			10	235.90
			10	235.90
15/12/2025	15:36:31.706	41		235.95
			41	235.95
			12	235.95
			10	235.95
			19	235.95
15/12/2025	15:36:31.585	13		236.00
			10	236.00
			13	236.00
			3	236.00
15/12/2025	15:36:11.811	1		236.25
			1	236.25
			1	236.25
15/12/2025	15:35:58.134	10		236.20
			10	236.20
			10	236.20
15/12/2025	15:35:00.604	6		236.40
			6	236.40
			6	236.40
15/12/2025	15:35:00.563	10		236.40
			10	236.40
			10	236.40
15/12/2025	15:34:40.067	4		236.70
			4	236.70
			4	236.70
15/12/2025	15:34:36.079	15		236.75
			15	236.75
			15	236.75
15/12/2025	15:34:20.933	10		237.00
			10	237.00
			10	237.00
15/12/2025	15:34:17.074	36		237.00
			36	237.00
			36	237.00
15/12/2025	15:33:06.121	5		237.70
			5	237.70
			5	237.70
15/12/2025	15:32:55.949	1		237.65
			1	237.65
			1	237.65
15/12/2025	15:32:18.702	20		237.60
			20	237.60
			20	237.60
15/12/2025	15:31:50.041	100		237.30
			100	237.30
			100	237.30
15/12/2025	15:30:40.386	1		238.15
			1	238.15
			1	238.15
15/12/2025	15:30:22.554	31		238.20
			31	238.20
			31	238.20
15/12/2025	15:30:11.092	371		238.00
			60	238.00
			10	238.00
			20	238.00
			16	238.00
			10	238.00
			4	238.00
			10	238.00
			2	238.00
			39	238.00
			371	238.00
			10	238.00
			25	238.00
			20	238.00
			30	238.00
			5	238.00
			110	238.00
15/12/2025	15:30:10.638	36		237.95
			1	237.95
			3	237.95
			2	237.95
			31	237.95
			34	237.95
			1	237.95
15/12/2025	15:27:39.650	20		237.25
			20	237.25
			20	237.25
15/12/2025	15:25:03.373	2		237.35
			2	237.35
			2	237.35
15/12/2025	15:24:53.802	62		237.45
			62	237.45
			62	237.45
15/12/2025	15:24:10.996	1		237.40
			1	237.40
			1	237.40
15/12/2025	15:24:04.210	150		237.35
			150	237.35
			150	237.35
15/12/2025	15:24:00.396	380		237.50
			380	237.50
			380	237.50
15/12/2025	15:23:56.895	10		237.35
			10	237.35
			10	237.35
15/12/2025	15:21:25.725	25		237.50
			25	237.50
			25	237.50
15/12/2025	15:21:13.491	101		237.50
			101	237.50
			101	237.50
15/12/2025	15:20:59.741	88		237.50
			88	237.50
			88	237.50
15/12/2025	15:20:02.171	4		237.35
			4	237.35
			4	237.35
15/12/2025	15:19:34.828	10		237.50
			10	237.50
			10	237.50
15/12/2025	15:17:41.088	31		237.55
			31	237.55
			31	237.55
15/12/2025	15:16:34.397	1		237.65
			1	237.65
			1	237.65
15/12/2025	15:16:12.146	16		237.45
			16	237.45
			16	237.45
15/12/2025	15:15:30.927	5		237.45
			5	237.45
			5	237.45
15/12/2025	15:14:01.309	75		237.45
			75	237.45
			75	237.45
15/12/2025	15:10:08.235	2		237.60
			2	237.60
			2	237.60
15/12/2025	15:08:00.001	30		237.65
			30	237.65
			30	237.65
15/12/2025	15:05:10.282	1		237.60
			1	237.60
			1	237.60
15/12/2025	15:05:04.149	1		237.60
			1	237.60
			1	237.60
15/12/2025	15:04:57.233	2		237.50
			2	237.50
			2	237.50
15/12/2025	15:04:50.546	1		237.50
			1	237.50
			1	237.50
15/12/2025	15:04:27.159	120		237.50
			120	237.50
			120	237.50
15/12/2025	15:01:56.755	45		237.55
			45	237.55
			45	237.55
15/12/2025	15:01:37.413	25		237.65
			25	237.65
			25	237.65
15/12/2025	15:00:57.322	50		237.45
			50	237.45
			50	237.45
15/12/2025	14:55:51.623	347		237.35
			347	237.35
			347	237.35
15/12/2025	14:55:20.198	1		237.30
			1	237.30
			1	237.30
15/12/2025	14:53:54.273	10		237.35
			10	237.35
			10	237.35
15/12/2025	14:53:16.004	3		237.25
			3	237.25
			3	237.25
15/12/2025	14:52:10.686	5		237.25
			5	237.25
			5	237.25
15/12/2025	14:51:43.993	6		237.20
			6	237.20
			6	237.20
15/12/2025	14:50:32.421	20		237.10
			20	237.10
			20	237.10
15/12/2025	14:50:08.671	4		237.10
			4	237.10
			4	237.10
15/12/2025	14:50:07.189	4		237.10
			4	237.10
			4	237.10
15/12/2025	14:50:05.549	250		237.10
			250	237.10
			250	237.10
15/12/2025	14:49:56.614	2		237.30
			2	237.30
			2	237.30
15/12/2025	14:48:22.337	11		237.15
			11	237.15
			11	237.15
15/12/2025	14:48:21.832	15		237.10
			15	237.10
			15	237.10
15/12/2025	14:46:34.637	25		237.20
			25	237.20
			25	237.20
15/12/2025	14:46:29.446	13		237.10
			13	237.10
			13	237.10
15/12/2025	14:45:35.458	3		237.15
			3	237.15
			3	237.15
15/12/2025	14:42:28.239	13		237.05
			13	237.05
			13	237.05
15/12/2025	14:42:19.530	5		237.05
			5	237.05
			5	237.05
15/12/2025	14:40:48.201	15		237.15
			15	237.15
			15	237.15
15/12/2025	14:40:18.571	10		237.05
			10	237.05
			10	237.05
15/12/2025	14:38:43.567	15		237.10
			15	237.10
			15	237.10
15/12/2025	14:36:01.747	8		237.10
			8	237.10
			8	237.10
15/12/2025	14:35:17.679	1		236.85
			1	236.85
			1	236.85
15/12/2025	14:32:17.308	1		236.95
			1	236.95
			1	236.95
15/12/2025	14:32:07.846	1		237.10
			1	237.10
			1	237.10
15/12/2025	14:30:28.389	50		236.95
			50	236.95
			50	236.95
15/12/2025	14:30:07.391	1		236.95
			1	236.95
			1	236.95
15/12/2025	14:30:03.169	20		237.15
			20	237.15
			20	237.15
15/12/2025	14:29:36.451	20		236.95
			20	236.95
			20	236.95
15/12/2025	14:29:34.504	50		236.95
			50	236.95
			50	236.95
15/12/2025	14:29:02.873	3		236.95
			3	236.95
			3	236.95
15/12/2025	14:27:30.743	22		237.00
			22	237.00
			22	237.00
15/12/2025	14:25:50.944	25		237.00
			25	237.00
			25	237.00
15/12/2025	14:23:41.013	28		237.20
			28	237.20
			28	237.20
15/12/2025	14:23:40.837	20		237.00
			20	237.00
			20	237.00
15/12/2025	14:20:53.710	56		237.05
			56	237.05
			56	237.05
15/12/2025	14:19:54.454	4		237.00
			4	237.00
			4	237.00
15/12/2025	14:17:16.546	2		237.20
			2	237.20
			2	237.20
15/12/2025	14:17:15.810	10		237.05
			10	237.05
			10	237.05
15/12/2025	14:16:22.893	200		237.00
			200	237.00
			200	237.00
15/12/2025	14:14:44.300	2		237.00
			2	237.00
			2	237.00
15/12/2025	14:14:43.976	40		237.00
			40	237.00
			40	237.00
15/12/2025	14:13:31.976	3		237.20
			3	237.20
			3	237.20
15/12/2025	14:09:05.329	10		237.05
			10	237.05
			10	237.05
15/12/2025	14:08:16.945	4		237.05
			4	237.05
			4	237.05
15/12/2025	14:06:53.773	2		237.20
			2	237.20
			2	237.20
15/12/2025	14:06:42.851	2		237.10
			2	237.10
			2	237.10
15/12/2025	14:06:13.289	7		236.90
			7	236.90
			7	236.90
15/12/2025	14:06:09.903	3		236.90
			3	236.90
			3	236.90
15/12/2025	14:05:08.210	25		237.00
			25	237.00
			25	237.00
15/12/2025	14:02:50.988	1		236.90
			1	236.90
			1	236.90
15/12/2025	14:01:54.118	1		237.10
			1	237.10
			1	237.10
15/12/2025	14:01:29.610	9		236.90
			9	236.90
			9	236.90
15/12/2025	14:00:10.804	17		237.20
			17	237.20
			17	237.20
15/12/2025	13:59:53.747	10		237.00
			10	237.00
			10	237.00
15/12/2025	13:58:35.940	1		237.20
			1	237.20
			1	237.20
15/12/2025	13:57:22.508	1		237.20
			1	237.20
			1	237.20
15/12/2025	13:56:13.008	5		237.00
			5	237.00
			5	237.00
15/12/2025	13:54:08.376	1		236.85
			1	236.85
			1	236.85
15/12/2025	13:53:25.652	40		236.90
			40	236.90
			40	236.90
15/12/2025	13:51:53.085	5		236.80
			5	236.80
			5	236.80
15/12/2025	13:51:02.465	25		236.80
			25	236.80
			25	236.80
15/12/2025	13:47:21.201	4		237.20
			4	237.20
			4	237.20
15/12/2025	13:47:08.407	20		236.85
			20	236.85
			20	236.85
15/12/2025	13:45:39.483	16		237.05
			16	237.05
			16	237.05
15/12/2025	13:44:59.046	4		236.85
			4	236.85
			4	236.85
15/12/2025	13:43:34.077	29		236.75
			29	236.75
			29	236.75
15/12/2025	13:41:01.069	5		236.95
			5	236.95
			5	236.95
15/12/2025	13:40:40.959	9		236.75
			9	236.75
			9	236.75
15/12/2025	13:40:00.151	5		236.95
			5	236.95
			5	236.95
15/12/2025	13:39:47.265	10		236.75
			10	236.75
			10	236.75
15/12/2025	13:35:21.180	13		236.85
			13	236.85
			13	236.85
15/12/2025	13:34:37.750	1		237.00
			1	237.00
			1	237.00
15/12/2025	13:34:09.470	1		237.00
			1	237.00
			1	237.00
15/12/2025	13:33:35.639	1		236.85
			1	236.85
			1	236.85
15/12/2025	13:33:00.902	10		237.00
			10	237.00
			10	237.00
15/12/2025	13:32:23.790	7		236.90
			7	236.90
			7	236.90
15/12/2025	13:31:02.199	470		236.90
			470	236.90
			470	236.90
15/12/2025	13:29:34.313	1		236.85
			1	236.85
			1	236.85
15/12/2025	13:25:29.467	184		237.00
			184	237.00
			184	237.00
15/12/2025	13:24:46.859	5		237.20
			5	237.20
			5	237.20
15/12/2025	13:23:53.294	1		237.00
			1	237.00
			1	237.00
15/12/2025	13:21:35.104	2		237.25
			2	237.25
			2	237.25
15/12/2025	13:19:58.509	35		237.05
			35	237.05
			35	237.05
15/12/2025	13:18:23.164	1		237.20
			1	237.20
			1	237.20
15/12/2025	13:17:49.870	12		236.95
			12	236.95
			12	236.95
15/12/2025	13:16:52.786	5		236.95
			5	236.95
			5	236.95
15/12/2025	13:13:54.299	11		236.95
			11	236.95
			11	236.95
15/12/2025	13:10:54.206	10		237.00
			10	237.00
			10	237.00
15/12/2025	13:10:48.282	10		237.00
			10	237.00
			10	237.00
15/12/2025	13:10:26.721	6		237.05
			6	237.05
			6	237.05
15/12/2025	13:10:02.908	30		237.05
			30	237.05
			30	237.05
15/12/2025	13:09:16.335	61		237.25
			61	237.25
			61	237.25
15/12/2025	13:09:11.490	8		237.05
			8	237.05
			8	237.05
15/12/2025	13:07:08.403	1		237.25
			1	237.25
			1	237.25
15/12/2025	13:07:06.312	8		237.10
			8	237.10
			8	237.10
15/12/2025	13:06:46.660	1		237.10
			1	237.10
			1	237.10
15/12/2025	13:04:40.511	500		237.10
			500	237.10
			500	237.10
15/12/2025	13:03:44.955	250		237.20
			250	237.20
			250	237.20
15/12/2025	13:03:38.721	250		237.20
			250	237.20
			250	237.20
15/12/2025	13:03:22.650	300		237.00
			100	237.00
			200	237.00
			300	237.00
15/12/2025	13:01:41.238	47		237.00
			47	237.00
			20	237.00
			27	237.00
15/12/2025	13:01:41.164	9		237.00
			9	237.00
			9	237.00
15/12/2025	12:59:23.316	42		237.25
			36	237.25
			6	237.25
			42	237.25
15/12/2025	12:59:21.756	10		237.25
			10	237.25
			10	237.25
15/12/2025	12:57:25.153	1		237.20
			1	237.20
			1	237.20
15/12/2025	12:56:09.887	10		237.20
			10	237.20
			10	237.20
15/12/2025	12:52:34.699	1		237.30
			1	237.30
			1	237.30
15/12/2025	12:51:03.156	44		237.30
			44	237.30
			44	237.30
15/12/2025	12:47:33.476	2		237.40
			2	237.40
			2	237.40
15/12/2025	12:47:06.463	1		237.20
			1	237.20
			1	237.20
15/12/2025	12:43:33.666	15		237.30
			15	237.30
			15	237.30
15/12/2025	12:43:14.778	20		237.45
			20	237.45
			20	237.45
15/12/2025	12:42:54.113	1		237.45
			1	237.45
			1	237.45
15/12/2025	12:42:43.767	4		237.30
			4	237.30
			4	237.30
15/12/2025	12:42:35.307	10		237.30
			10	237.30
			10	237.30
15/12/2025	12:42:31.806	9		237.30
			9	237.30
			9	237.30
15/12/2025	12:40:42.970	3		237.40
			3	237.40
			3	237.40
15/12/2025	12:39:59.460	10		237.40
			10	237.40
			10	237.40
15/12/2025	12:39:13.154	5		237.30
			5	237.30
			5	237.30
15/12/2025	12:38:58.456	753		237.30
			753	237.30
			753	237.30
15/12/2025	12:38:42.385	500		237.40
			500	237.40
			500	237.40
15/12/2025	12:38:07.619	5		237.50
			5	237.50
			5	237.50
15/12/2025	12:37:46.512	10		237.50
			10	237.50
			10	237.50
15/12/2025	12:31:50.087	7		237.55
			7	237.55
			7	237.55
15/12/2025	12:30:32.625	2		237.40
			1	237.40
			2	237.40
			1	237.40
15/12/2025	12:29:57.763	3		237.50
			3	237.50
			3	237.50
15/12/2025	12:28:00.762	7		237.45
			7	237.45
			7	237.45
15/12/2025	12:27:18.587	26		237.45
			26	237.45
			26	237.45
15/12/2025	12:27:10.599	56		237.55
			56	237.55
			56	237.55
15/12/2025	12:26:59.305	3		237.45
			3	237.45
			3	237.45
15/12/2025	12:26:52.458	1		237.55
			1	237.55
			1	237.55
15/12/2025	12:26:17.335	1		237.55
			1	237.55
			1	237.55
15/12/2025	12:26:07.906	51		237.55
			51	237.55
			51	237.55
15/12/2025	12:24:48.838	10		237.45
			10	237.45
			10	237.45
15/12/2025	12:19:48.941	1		237.55
			1	237.55
			1	237.55
15/12/2025	12:19:20.259	1		237.55
			1	237.55
			1	237.55
15/12/2025	12:19:15.686	15		237.45
			15	237.45
			15	237.45
15/12/2025	12:18:04.106	5		237.45
			5	237.45
			5	237.45
15/12/2025	12:18:01.868	15		237.45
			15	237.45
			15	237.45
15/12/2025	12:18:00.144	3		237.45
			3	237.45
			3	237.45
15/12/2025	12:17:46.715	76		237.45
			76	237.45
			76	237.45
15/12/2025	12:17:29.428	1		237.55
			1	237.55
			1	237.55
15/12/2025	12:17:27.305	2		237.45
			2	237.45
			2	237.45
15/12/2025	12:16:55.001	1		237.55
			1	237.55
			1	237.55
15/12/2025	12:16:13.702	15		237.45
			15	237.45
			15	237.45
15/12/2025	12:15:17.895	60		237.45
			60	237.45
			60	237.45
15/12/2025	12:15:01.596	21		237.45
			21	237.45
			21	237.45
15/12/2025	12:12:11.985	17		237.45
			17	237.45
			17	237.45
15/12/2025	12:11:35.673	75		237.50
			75	237.50
			75	237.50
15/12/2025	12:11:17.086	10		237.55
			10	237.55
			10	237.55
15/12/2025	12:10:54.492	100		237.55
			100	237.55
			100	237.55
15/12/2025	12:08:05.608	1		237.60
			1	237.60
			1	237.60
15/12/2025	12:08:00.274	1		237.55
			1	237.55
			1	237.55
15/12/2025	12:07:59.969	10		237.55
			10	237.55
			10	237.55
15/12/2025	12:06:48.004	9		237.55
			9	237.55
			9	237.55
15/12/2025	12:06:37.032	75		237.50
			74	237.50
			75	237.50
			1	237.50
15/12/2025	12:06:24.731	500		237.50
			500	237.50
			500	237.50
15/12/2025	12:06:22.444	2		237.50
			2	237.50
			2	237.50
15/12/2025	12:05:33.997	91		237.60
			91	237.60
			91	237.60
15/12/2025	12:05:23.281	25		237.50
			25	237.50
			25	237.50
15/12/2025	12:02:37.622	18		237.55
			18	237.55
			18	237.55
15/12/2025	12:02:00.533	230		237.55
			230	237.55
			230	237.55
15/12/2025	12:01:56.313	230		237.55
			230	237.55
			230	237.55
15/12/2025	12:01:29.945	3		237.75
			2	237.75
			3	237.75
			1	237.75
15/12/2025	11:58:25.200	3		237.55
			3	237.55
			3	237.55
15/12/2025	11:57:40.713	50		237.55
			50	237.55
			50	237.55
15/12/2025	11:57:13.980	2		237.55
			2	237.55
			2	237.55
15/12/2025	11:56:36.914	1		237.70
			1	237.70
			1	237.70
15/12/2025	11:55:40.076	1		237.65
			1	237.65
			1	237.65
15/12/2025	11:55:01.274	13		237.70
			13	237.70
			13	237.70
15/12/2025	11:51:48.906	103		237.60
			103	237.60
			103	237.60
15/12/2025	11:49:28.879	2		237.45
			2	237.45
			2	237.45

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 584.00
Ask: 1 584.50
Volume: 38 369
-2.16%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 16:31:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice