Tradegate Exchange

Apple Inc.

2341

2003

197.02

Date	Time	Volume	Order Volume	Price
08/08/2025	21:59:26.340	5		197.02
			5	197.02
			5	197.02
08/08/2025	21:59:10.238	12		197.06
			12	197.06
			12	197.06
08/08/2025	21:58:43.346	80		197.00
			80	197.00
			80	197.00
08/08/2025	21:56:55.681	100		196.88
			100	196.88
			100	196.88
08/08/2025	21:56:47.201	21		196.88
			21	196.88
			21	196.88
08/08/2025	21:56:42.526	30		196.88
			30	196.88
			30	196.88
08/08/2025	21:55:11.086	10		197.10
			10	197.10
			10	197.10
08/08/2025	21:54:34.200	15		197.14
			15	197.14
			15	197.14
08/08/2025	21:54:12.983	1		197.12
			1	197.12
			1	197.12
08/08/2025	21:50:53.853	10		197.08
			10	197.08
			10	197.08
08/08/2025	21:50:40.120	10		196.94
			10	196.94
			10	196.94
08/08/2025	21:50:25.625	40		196.88
			40	196.88
			40	196.88
08/08/2025	21:50:05.418	25		196.88
			25	196.88
			25	196.88
08/08/2025	21:49:45.625	20		197.02
			20	197.02
			20	197.02
08/08/2025	21:48:19.990	30		196.94
			30	196.94
			30	196.94
08/08/2025	21:48:02.012	1		197.16
			1	197.16
			1	197.16
08/08/2025	21:45:49.177	225		196.86
			225	196.86
			225	196.86
08/08/2025	21:45:21.020	40		196.74
			40	196.74
			40	196.74
08/08/2025	21:44:49.869	13		196.72
			13	196.72
			13	196.72
08/08/2025	21:44:00.486	10		196.80
			10	196.80
			10	196.80
08/08/2025	21:43:58.764	33		196.86
			33	196.86
			33	196.86
08/08/2025	21:43:25.007	10		196.66
			10	196.66
			10	196.66
08/08/2025	21:41:40.859	55		196.60
			55	196.60
			55	196.60
08/08/2025	21:37:31.526	40		196.48
			40	196.48
			22	196.48
			18	196.48
08/08/2025	21:37:30.799	1		196.58
			1	196.58
			1	196.58
08/08/2025	21:37:17.724	5		196.52
			5	196.52
			5	196.52
08/08/2025	21:36:46.851	8		196.46
			8	196.46
			8	196.46
08/08/2025	21:35:32.573	300		196.42
			300	196.42
			300	196.42
08/08/2025	21:34:36.452	45		196.42
			45	196.42
			45	196.42
08/08/2025	21:34:25.050	3		196.32
			3	196.32
			3	196.32
08/08/2025	21:32:52.393	35		196.26
			35	196.26
			35	196.26
08/08/2025	21:32:50.627	8		196.36
			8	196.36
			8	196.36
08/08/2025	21:32:35.570	30		196.40
			30	196.40
			30	196.40
08/08/2025	21:28:32.356	11		196.36
			11	196.36
			11	196.36
08/08/2025	21:28:31.163	15		196.36
			15	196.36
			15	196.36
08/08/2025	21:27:53.563	55		196.50
			55	196.50
			55	196.50
08/08/2025	21:26:23.277	12		196.50
			12	196.50
			12	196.50
08/08/2025	21:25:55.690	5		196.56
			5	196.56
			5	196.56
08/08/2025	21:25:00.339	6		196.40
			6	196.40
			6	196.40
08/08/2025	21:24:52.659	100		196.58
			100	196.58
			100	196.58
08/08/2025	21:22:16.659	413		196.62
			413	196.62
			413	196.62
08/08/2025	21:21:53.958	9		196.76
			9	196.76
			9	196.76
08/08/2025	21:21:13.139	15		196.68
			15	196.68
			15	196.68
08/08/2025	21:20:30.661	10		197.02
			10	197.02
			10	197.02
08/08/2025	21:20:18.801	50		197.00
			50	197.00
			50	197.00
08/08/2025	21:18:00.006	8		196.54
			8	196.54
			8	196.54
08/08/2025	21:16:44.426	20		196.66
			20	196.66
			20	196.66
08/08/2025	21:16:39.150	3		196.70
			3	196.70
			3	196.70
08/08/2025	21:16:13.309	3		196.70
			3	196.70
			3	196.70
08/08/2025	21:16:05.828	2		196.58
			2	196.58
			2	196.58
08/08/2025	21:16:00.323	309		196.68
			309	196.68
			309	196.68
08/08/2025	21:15:53.061	75		196.56
			75	196.56
			75	196.56
08/08/2025	21:15:41.799	750		196.56
			750	196.56
			750	196.56
08/08/2025	21:13:55.692	51		196.58
			51	196.58
			51	196.58
08/08/2025	21:13:55.048	29		196.48
			29	196.48
			29	196.48
08/08/2025	21:13:26.891	20		196.68
			20	196.68
			20	196.68
08/08/2025	21:10:21.640	120		196.68
			120	196.68
			120	196.68
08/08/2025	21:10:08.169	150		196.64
			150	196.64
			150	196.64
08/08/2025	21:09:44.579	4		196.84
			4	196.84
			4	196.84
08/08/2025	21:06:38.334	6		196.64
			6	196.64
			6	196.64
08/08/2025	21:04:35.440	50		196.66
			50	196.66
			50	196.66
08/08/2025	21:04:32.305	28		196.68
			28	196.68
			28	196.68
08/08/2025	21:03:46.522	125		196.76
			125	196.76
			125	196.76
08/08/2025	21:03:35.641	100		196.82
			100	196.82
			100	196.82
08/08/2025	21:03:07.900	100		196.62
			100	196.62
			100	196.62
08/08/2025	21:00:42.997	41		196.80
			41	196.80
			41	196.80
08/08/2025	21:00:33.622	1		196.80
			1	196.80
			1	196.80
08/08/2025	21:00:25.588	10		196.64
			10	196.64
			10	196.64
08/08/2025	20:59:51.950	18		196.68
			18	196.68
			18	196.68
08/08/2025	20:59:16.391	1		196.84
			1	196.84
			1	196.84
08/08/2025	20:58:39.617	1		196.78
			1	196.78
			1	196.78
08/08/2025	20:57:56.832	1		196.62
			1	196.62
			1	196.62
08/08/2025	20:57:47.641	1		196.60
			1	196.60
			1	196.60
08/08/2025	20:56:36.959	240		196.60
			240	196.60
			240	196.60
08/08/2025	20:56:23.904	19		196.60
			19	196.60
			19	196.60
08/08/2025	20:55:18.253	5		196.62
			5	196.62
			5	196.62
08/08/2025	20:55:17.956	13		196.76
			13	196.76
			13	196.76
08/08/2025	20:54:46.418	10		196.72
			10	196.72
			10	196.72
08/08/2025	20:53:14.595	66		196.94
			66	196.94
			66	196.94
08/08/2025	20:53:10.395	1		197.04
			1	197.04
			1	197.04
08/08/2025	20:52:23.911	1		196.82
			1	196.82
			1	196.82
08/08/2025	20:52:22.193	30		196.94
			30	196.94
			30	196.94
08/08/2025	20:49:49.015	20		197.00
			20	197.00
			20	197.00
08/08/2025	20:48:59.458	6		196.74
			6	196.74
			6	196.74
08/08/2025	20:48:59.306	8		196.86
			8	196.86
			8	196.86
08/08/2025	20:47:54.090	1		196.80
			1	196.80
			1	196.80
08/08/2025	20:47:53.113	6		196.80
			6	196.80
			6	196.80
08/08/2025	20:47:49.950	50		196.78
			50	196.78
			50	196.78
08/08/2025	20:47:09.778	5		196.68
			5	196.68
			5	196.68
08/08/2025	20:46:31.229	12		196.84
			12	196.84
			12	196.84
08/08/2025	20:46:05.485	42		196.88
			42	196.88
			42	196.88
08/08/2025	20:45:54.232	1		196.98
			1	196.98
			1	196.98
08/08/2025	20:45:31.384	1		196.92
			1	196.92
			1	196.92
08/08/2025	20:45:27.088	10		196.92
			10	196.92
			10	196.92
08/08/2025	20:45:10.452	1		197.06
			1	197.06
			1	197.06
08/08/2025	20:45:00.605	5		197.06
			5	197.06
			5	197.06
08/08/2025	20:44:36.548	6		197.00
			6	197.00
			6	197.00
08/08/2025	20:43:33.767	10		196.92
			10	196.92
			10	196.92
08/08/2025	20:43:30.426	1		196.92
			1	196.92
			1	196.92
08/08/2025	20:43:09.293	1		197.04
			1	197.04
			1	197.04
08/08/2025	20:42:34.171	1		197.10
			1	197.10
			1	197.10
08/08/2025	20:42:19.977	3		197.18
			3	197.18
			3	197.18
08/08/2025	20:42:01.457	6		197.18
			6	197.18
			6	197.18
08/08/2025	20:41:59.830	26		197.08
			26	197.08
			26	197.08
08/08/2025	20:41:32.480	10		197.06
			10	197.06
			10	197.06
08/08/2025	20:41:31.573	3		197.08
			3	197.08
			3	197.08
08/08/2025	20:41:16.823	5		197.08
			5	197.08
			5	197.08
08/08/2025	20:40:53.609	20		197.00
			20	197.00
			20	197.00
08/08/2025	20:40:49.900	3		197.00
			3	197.00
			3	197.00
08/08/2025	20:40:38.253	50		197.14
			50	197.14
			50	197.14
08/08/2025	20:39:17.136	3		196.92
			3	196.92
			3	196.92
08/08/2025	20:39:11.214	56		196.92
			56	196.92
			56	196.92
08/08/2025	20:38:07.733	29		197.20
			29	197.20
			29	197.20
08/08/2025	20:37:02.063	100		196.94
			100	196.94
			100	196.94
08/08/2025	20:36:07.027	100		197.14
			100	197.14
			100	197.14
08/08/2025	20:35:52.091	20		196.96
			20	196.96
			20	196.96
08/08/2025	20:35:20.824	4		197.02
			4	197.02
			4	197.02
08/08/2025	20:34:46.608	20		197.02
			20	197.02
			20	197.02
08/08/2025	20:34:45.115	4		197.00
			4	197.00
			4	197.00
08/08/2025	20:34:14.107	1		196.98
			1	196.98
			1	196.98
08/08/2025	20:32:48.768	1		196.74
			1	196.74
			1	196.74
08/08/2025	20:32:43.041	6		196.72
			6	196.72
			6	196.72
08/08/2025	20:31:54.834	137		196.66
			137	196.66
			137	196.66
08/08/2025	20:31:33.620	30		196.68
			30	196.68
			30	196.68
08/08/2025	20:30:00.442	1		196.68
			1	196.68
			1	196.68
08/08/2025	20:29:49.172	15		196.60
			15	196.60
			15	196.60
08/08/2025	20:29:44.306	19		196.58
			19	196.58
			19	196.58
08/08/2025	20:29:33.655	3		196.70
			3	196.70
			3	196.70
08/08/2025	20:28:44.291	465		196.52
			465	196.52
			465	196.52
08/08/2025	20:28:36.731	65		196.54
			65	196.54
			65	196.54
08/08/2025	20:28:23.922	6		196.66
			6	196.66
			6	196.66
08/08/2025	20:28:14.703	50		196.56
			50	196.56
			50	196.56
08/08/2025	20:27:30.819	100		196.86
			100	196.86
			100	196.86
08/08/2025	20:27:18.521	4		196.86
			4	196.86
			4	196.86
08/08/2025	20:27:11.910	6		196.76
			6	196.76
			6	196.76
08/08/2025	20:26:51.474	40		196.64
			40	196.64
			40	196.64
08/08/2025	20:26:29.291	14		196.72
			14	196.72
			14	196.72
08/08/2025	20:25:32.884	1		196.86
			1	196.86
			1	196.86
08/08/2025	20:25:29.972	1		196.76
			1	196.76
			1	196.76
08/08/2025	20:25:24.802	21		196.80
			21	196.80
			21	196.80
08/08/2025	20:25:00.554	4		196.78
			4	196.78
			4	196.78
08/08/2025	20:23:56.434	5		196.88
			5	196.88
			5	196.88
08/08/2025	20:23:39.021	60		196.96
			60	196.96
			60	196.96
08/08/2025	20:22:39.701	10		197.10
			10	197.10
			10	197.10
08/08/2025	20:21:17.746	8		197.24
			8	197.24
			8	197.24
08/08/2025	20:20:12.900	19		197.14
			19	197.14
			19	197.14
08/08/2025	20:19:59.832	50		197.06
			50	197.06
			50	197.06
08/08/2025	20:19:34.557	150		197.10
			150	197.10
			150	197.10
08/08/2025	20:19:09.603	15		197.00
			15	197.00
			15	197.00
08/08/2025	20:18:27.570	2		197.14
			2	197.14
			2	197.14
08/08/2025	20:18:09.961	1		197.14
			1	197.14
			1	197.14
08/08/2025	20:18:06.305	50		197.06
			50	197.06
			50	197.06
08/08/2025	20:17:59.041	1		197.06
			1	197.06
			1	197.06
08/08/2025	20:17:58.994	3		197.20
			3	197.20
			3	197.20
08/08/2025	20:17:58.197	4		197.08
			4	197.08
			4	197.08
08/08/2025	20:17:51.355	1		197.18
			1	197.18
			1	197.18
08/08/2025	20:17:44.004	1		197.04
			1	197.04
			1	197.04
08/08/2025	20:17:41.390	1		197.02
			1	197.02
			1	197.02
08/08/2025	20:17:07.671	1		196.88
			1	196.88
			1	196.88
08/08/2025	20:17:00.716	10		196.88
			10	196.88
			10	196.88
08/08/2025	20:16:09.924	1		197.12
			1	197.12
			1	197.12
08/08/2025	20:15:34.904	10		196.92
			10	196.92
			10	196.92
08/08/2025	20:15:31.698	28		196.94
			28	196.94
			28	196.94
08/08/2025	20:14:54.217	8		197.06
			8	197.06
			8	197.06
08/08/2025	20:14:51.306	25		197.10
			25	197.10
			25	197.10
08/08/2025	20:14:35.157	1		197.28
			1	197.28
			1	197.28
08/08/2025	20:14:18.256	3		197.20
			3	197.20
			3	197.20
08/08/2025	20:13:53.334	10		197.34
			10	197.34
			10	197.34
08/08/2025	20:13:46.368	300		197.42
			300	197.42
			300	197.42
08/08/2025	20:13:08.909	41		197.66
			41	197.66
			41	197.66
08/08/2025	20:13:06.399	10		197.50
			10	197.50
			10	197.50
08/08/2025	20:13:02.698	50		197.48
			50	197.48
			50	197.48
08/08/2025	20:12:53.446	12		197.42
			12	197.42
			12	197.42
08/08/2025	20:12:44.783	1		197.44
			1	197.44
			1	197.44
08/08/2025	20:12:43.320	5		197.54
			5	197.54
			5	197.54
08/08/2025	20:12:10.773	1		197.58
			1	197.58
			1	197.58
08/08/2025	20:12:10.674	8		197.46
			8	197.46
			8	197.46
08/08/2025	20:12:02.021	1		197.56
			1	197.56
			1	197.56
08/08/2025	20:11:53.267	1		197.56
			1	197.56
			1	197.56
08/08/2025	20:11:50.754	4		197.46
			4	197.46
			4	197.46
08/08/2025	20:11:35.635	20		197.42
			20	197.42
			20	197.42
08/08/2025	20:11:20.967	1		197.42
			1	197.42
			1	197.42
08/08/2025	20:11:18.906	18		197.44
			18	197.44
			18	197.44
08/08/2025	20:11:18.844	111		197.44
			111	197.44
			111	197.44
08/08/2025	20:11:14.887	127		197.58
			127	197.58
			127	197.58
08/08/2025	20:11:11.001	1		197.60
			1	197.60
			1	197.60
08/08/2025	20:10:39.802	1		197.66
			1	197.66
			1	197.66
08/08/2025	20:10:20.388	1		197.68
			1	197.68
			1	197.68
08/08/2025	20:10:18.173	150		197.78
			150	197.78
			150	197.78
08/08/2025	20:10:04.209	8		197.96
			8	197.96
			8	197.96
08/08/2025	20:09:52.617	5		198.00
			5	198.00
			5	198.00
08/08/2025	20:09:39.852	100		198.10
			100	198.10
			100	198.10
08/08/2025	20:08:40.252	50		198.04
			50	198.04
			50	198.04
08/08/2025	20:08:32.725	1		198.00
			1	198.00
			1	198.00
08/08/2025	20:08:31.439	35		198.02
			35	198.02
			35	198.02
08/08/2025	20:06:51.669	3		198.08
			3	198.08
			3	198.08
08/08/2025	20:06:44.320	12		198.00
			12	198.00
			12	198.00
08/08/2025	20:06:05.932	490		198.00
			85	198.00
			30	198.00
			58	198.00
			30	198.00
			18	198.00
			30	198.00
			1	198.00
			490	198.00
			8	198.00
			200	198.00
			30	198.00
08/08/2025	20:06:03.485	30		197.96
			30	197.96
			30	197.96
08/08/2025	20:05:55.965	2		197.98
			2	197.98
			2	197.98
08/08/2025	20:05:31.908	10		197.94
			10	197.94
			10	197.94
08/08/2025	20:05:12.641	45		197.88
			45	197.88
			45	197.88
08/08/2025	20:04:34.167	3		197.76
			3	197.76
			3	197.76
08/08/2025	20:04:28.875	5		197.84
			5	197.84
			5	197.84
08/08/2025	20:03:33.005	2		197.78
			2	197.78
			2	197.78
08/08/2025	20:03:11.971	1		197.74
			1	197.74
			1	197.74
08/08/2025	20:02:24.274	1		197.70
			1	197.70
			1	197.70
08/08/2025	20:01:42.914	5		197.80
			5	197.80
			5	197.80
08/08/2025	20:01:14.834	23		197.72
			23	197.72
			23	197.72
08/08/2025	20:00:00.289	1		197.42
			1	197.42
			1	197.42
08/08/2025	19:59:52.447	1		197.60
			1	197.60
			1	197.60
08/08/2025	19:59:32.598	120		197.40
			120	197.40
			120	197.40
08/08/2025	19:59:17.170	199		197.34
			199	197.34
			199	197.34
08/08/2025	19:57:25.144	50		197.64
			50	197.64
			50	197.64
08/08/2025	19:57:22.072	40		197.52
			40	197.52
			40	197.52
08/08/2025	19:57:11.479	58		197.38
			58	197.38
			58	197.38
08/08/2025	19:57:06.584	31		197.36
			31	197.36
			31	197.36
08/08/2025	19:56:53.110	200		197.38
			200	197.38
			200	197.38
08/08/2025	19:56:08.984	5		197.16
			5	197.16
			5	197.16
08/08/2025	19:55:14.740	10		197.10
			10	197.10
			10	197.10
08/08/2025	19:55:05.134	35		197.24
			35	197.24
			35	197.24
08/08/2025	19:55:04.767	3		197.14
			3	197.14
			3	197.14
08/08/2025	19:54:49.365	3		197.42
			3	197.42
			3	197.42
08/08/2025	19:54:40.009	1		197.40
			1	197.40
			1	197.40
08/08/2025	19:54:36.132	3		197.42
			3	197.42
			3	197.42
08/08/2025	19:54:04.903	1		197.34
			1	197.34
			1	197.34
08/08/2025	19:54:02.548	100		197.48
			100	197.48
			100	197.48
08/08/2025	19:53:46.485	1		197.32
			1	197.32
			1	197.32
08/08/2025	19:53:44.065	10		197.38
			10	197.38
			10	197.38
08/08/2025	19:53:06.114	15		197.24
			15	197.24
			15	197.24
08/08/2025	19:53:04.324	5		197.24
			5	197.24
			5	197.24
08/08/2025	19:51:44.127	75		197.18
			75	197.18
			75	197.18
08/08/2025	19:50:21.370	100		197.22
			100	197.22
			100	197.22
08/08/2025	19:49:46.992	50		197.30
			50	197.30
			50	197.30
08/08/2025	19:49:42.915	25		197.28
			25	197.28
			25	197.28
08/08/2025	19:49:12.041	2		197.10
			2	197.10
			2	197.10
08/08/2025	19:48:55.494	15		197.10
			15	197.10
			15	197.10
08/08/2025	19:48:43.262	25		197.04
			25	197.04
			25	197.04
08/08/2025	19:48:03.484	10		197.06
			10	197.06
			10	197.06
08/08/2025	19:47:58.619	25		197.06
			25	197.06
			25	197.06
08/08/2025	19:47:53.924	6		196.94
			6	196.94
			6	196.94
08/08/2025	19:47:29.768	1		196.76
			1	196.76
			1	196.76
08/08/2025	19:46:57.773	100		196.98
			100	196.98
			100	196.98
08/08/2025	19:46:36.110	16		196.88
			16	196.88
			16	196.88
08/08/2025	19:46:34.446	6		197.02
			6	197.02
			6	197.02
08/08/2025	19:45:10.725	1		196.82
			1	196.82
			1	196.82
08/08/2025	19:45:05.741	8		196.70
			8	196.70
			8	196.70
08/08/2025	19:44:54.753	5		196.62
			5	196.62
			5	196.62
08/08/2025	19:44:45.332	3		196.78
			3	196.78
			3	196.78
08/08/2025	19:44:29.078	1		196.84
			1	196.84
			1	196.84
08/08/2025	19:44:24.694	10		197.02
			10	197.02
			10	197.02
08/08/2025	19:43:32.428	1		196.62
			1	196.62
			1	196.62
08/08/2025	19:43:22.825	10		196.74
			10	196.74
			10	196.74
08/08/2025	19:43:09.478	1		196.84
			1	196.84
			1	196.84
08/08/2025	19:42:40.815	1		196.60
			1	196.60
			1	196.60
08/08/2025	19:41:49.807	3		196.66
			3	196.66
			3	196.66
08/08/2025	19:41:41.159	1		196.94
			1	196.94
			1	196.94
08/08/2025	19:41:22.961	5		196.82
			5	196.82
			5	196.82
08/08/2025	19:40:40.757	4		196.94
			4	196.94
			4	196.94
08/08/2025	19:40:26.487	1		196.90
			1	196.90
			1	196.90
08/08/2025	19:40:15.124	2		196.96
			2	196.96
			2	196.96
08/08/2025	19:39:39.411	1		197.14
			1	197.14
			1	197.14
08/08/2025	19:39:36.696	26		196.96
			26	196.96
			26	196.96
08/08/2025	19:38:49.534	40		196.94
			40	196.94
			40	196.94
08/08/2025	19:38:01.805	25		196.98
			25	196.98
			25	196.98
08/08/2025	19:37:46.428	7		197.00
			7	197.00
			7	197.00
08/08/2025	19:37:35.877	60		197.00
			20	197.00
			40	197.00
			60	197.00
08/08/2025	19:37:29.932	3		196.78
			3	196.78
			3	196.78
08/08/2025	19:37:22.271	26		196.46
			26	196.46
			26	196.46
08/08/2025	19:37:21.037	25		196.60
			25	196.60
			25	196.60
08/08/2025	19:37:00.785	1		196.70
			1	196.70
			1	196.70
08/08/2025	19:36:57.967	8		196.68
			8	196.68
			8	196.68
08/08/2025	19:36:56.324	3		196.56
			3	196.56
			3	196.56
08/08/2025	19:36:46.494	1		196.48
			1	196.48
			1	196.48
08/08/2025	19:35:36.348	25		196.52
			25	196.52
			25	196.52
08/08/2025	19:35:19.918	20		196.52
			20	196.52
			20	196.52
08/08/2025	19:34:03.562	70		196.54
			70	196.54
			70	196.54
08/08/2025	19:33:26.648	25		196.34
			25	196.34
			25	196.34
08/08/2025	19:32:15.089	4		196.32
			4	196.32
			4	196.32
08/08/2025	19:31:40.906	33		196.52
			33	196.52
			33	196.52
08/08/2025	19:31:39.444	2		196.38
			2	196.38
			2	196.38
08/08/2025	19:30:35.432	3		196.08
			3	196.08
			3	196.08
08/08/2025	19:30:25.702	33		196.12
			33	196.12
			33	196.12
08/08/2025	19:30:21.689	6		196.00
			6	196.00
			6	196.00
08/08/2025	19:29:49.639	53		196.02
			53	196.02
			53	196.02
08/08/2025	19:29:23.193	1		196.12
			1	196.12
			1	196.12
08/08/2025	19:29:17.292	100		196.14
			100	196.14
			100	196.14
08/08/2025	19:29:01.891	200		196.06
			200	196.06
			200	196.06
08/08/2025	19:29:01.841	200		196.00
			200	196.00
			200	196.00
08/08/2025	19:28:41.959	132		196.16
			132	196.16
			132	196.16
08/08/2025	19:28:35.763	892		196.16
			892	196.16
			892	196.16
08/08/2025	19:28:26.099	5		196.10
			5	196.10
			5	196.10
08/08/2025	19:28:05.951	2 000		196.10
			2 000	196.10
			2 000	196.10
08/08/2025	19:27:46.210	4		196.10
			4	196.10
			4	196.10
08/08/2025	19:27:36.230	20		196.28
			20	196.28
			8	196.28
			12	196.28
08/08/2025	19:27:11.462	1		196.28
			1	196.28
			1	196.28
08/08/2025	19:26:46.809	13		196.40
			13	196.40
			13	196.40
08/08/2025	19:26:38.756	1		196.40
			1	196.40
			1	196.40
08/08/2025	19:26:32.091	72		196.42
			72	196.42
			72	196.42
08/08/2025	19:26:20.142	100		196.38
			100	196.38
			100	196.38
08/08/2025	19:25:57.422	1		196.64
			1	196.64
			1	196.64
08/08/2025	19:25:31.993	70		196.72
			70	196.72
			70	196.72
08/08/2025	19:25:24.478	7		196.76
			7	196.76
			7	196.76
08/08/2025	19:25:09.412	50		196.72
			50	196.72
			50	196.72
08/08/2025	19:24:59.658	30		196.66
			30	196.66
			30	196.66
08/08/2025	19:24:58.376	55		196.66
			55	196.66
			55	196.66
08/08/2025	19:24:34.809	1		196.58
			1	196.58
			1	196.58
08/08/2025	19:24:33.595	15		196.72
			15	196.72
			15	196.72
08/08/2025	19:24:14.487	1		196.76
			1	196.76
			1	196.76
08/08/2025	19:23:51.902	10		196.56
			10	196.56
			10	196.56
08/08/2025	19:23:15.856	20		196.48
			20	196.48
			20	196.48
08/08/2025	19:23:13.980	15		196.54
			15	196.54
			15	196.54
08/08/2025	19:23:10.651	8		196.44
			8	196.44
			8	196.44
08/08/2025	19:22:26.629	6		196.44
			6	196.44
			6	196.44
08/08/2025	19:22:24.701	16		196.46
			16	196.46
			16	196.46
08/08/2025	19:21:20.633	35		196.70
			35	196.70
			35	196.70
08/08/2025	19:21:06.125	4		196.58
			4	196.58
			4	196.58
08/08/2025	19:21:05.242	10		196.58
			10	196.58
			10	196.58
08/08/2025	19:21:00.703	3		196.62
			3	196.62
			3	196.62
08/08/2025	19:20:48.025	2		196.76
			2	196.76
			2	196.76
08/08/2025	19:20:47.047	9		196.76
			9	196.76
			9	196.76
08/08/2025	19:20:18.109	7		196.60
			7	196.60
			7	196.60
08/08/2025	19:20:09.790	1		196.72
			1	196.72
			1	196.72
08/08/2025	19:19:53.529	4		196.38
			4	196.38
			4	196.38
08/08/2025	19:19:44.736	2		196.36
			2	196.36
			2	196.36
08/08/2025	19:19:43.866	100		196.30
			100	196.30
			100	196.30
08/08/2025	19:19:43.816	200		196.30
			200	196.30
			200	196.30
08/08/2025	19:19:37.697	10		196.48
			10	196.48
			10	196.48
08/08/2025	19:19:34.878	21		196.38
			21	196.38
			21	196.38
08/08/2025	19:19:33.938	200		196.34
			200	196.34
			200	196.34

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: 1 615.50
Ask: 1 623.00
Volume: 82 768
-2.88%

Top 5 Turnover

Realtime Quotes
Last Update:
08/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice