Tradegate Exchange

Apple Inc.

388

329

187.10

Date	Time	Volume	Order Volume	Price
15/05/2025	11:10:13.260	500		187.10
			500	187.10
			500	187.10
15/05/2025	11:10:12.991	4		187.04
			4	187.04
			4	187.04
15/05/2025	11:10:12.275	50		187.10
			50	187.10
			50	187.10
15/05/2025	11:09:49.455	6		187.16
			6	187.16
			6	187.16
15/05/2025	11:09:27.621	1		187.32
			1	187.32
			1	187.32
15/05/2025	11:09:09.040	4		187.18
			4	187.18
			4	187.18
15/05/2025	11:08:51.027	10		187.38
			10	187.38
			10	187.38
15/05/2025	11:08:33.141	4		187.28
			4	187.28
			4	187.28
15/05/2025	11:08:25.871	5		187.26
			5	187.26
			5	187.26
15/05/2025	11:07:54.013	14		187.16
			14	187.16
			14	187.16
15/05/2025	11:06:52.284	5		187.18
			5	187.18
			5	187.18
15/05/2025	11:06:48.894	26		187.20
			26	187.20
			26	187.20
15/05/2025	11:05:44.419	26		187.36
			26	187.36
			26	187.36
15/05/2025	11:05:20.564	1		187.36
			1	187.36
			1	187.36
15/05/2025	11:04:38.166	10		187.48
			10	187.48
			10	187.48
15/05/2025	11:03:56.093	2		187.56
			2	187.56
			2	187.56
15/05/2025	11:03:39.221	15		187.44
			15	187.44
			15	187.44
15/05/2025	11:02:53.278	9		187.46
			9	187.46
			9	187.46
15/05/2025	11:02:34.202	2		187.44
			2	187.44
			2	187.44
15/05/2025	11:01:38.134	110		187.44
			110	187.44
			110	187.44
15/05/2025	11:00:27.735	100		187.36
			100	187.36
			100	187.36
15/05/2025	11:00:00.760	100		187.30
			100	187.30
			100	187.30
15/05/2025	10:59:58.311	110		187.38
			110	187.38
			110	187.38
15/05/2025	10:58:52.974	21		187.30
			21	187.30
			21	187.30
15/05/2025	10:58:27.433	80		187.30
			80	187.30
			80	187.30
15/05/2025	10:58:10.952	10		187.38
			10	187.38
			10	187.38
15/05/2025	10:56:38.456	1		187.40
			1	187.40
			1	187.40
15/05/2025	10:56:36.340	11		187.40
			11	187.40
			11	187.40
15/05/2025	10:56:34.341	1		187.50
			1	187.50
			1	187.50
15/05/2025	10:56:06.694	1		187.44
			1	187.44
			1	187.44
15/05/2025	10:55:51.464	1		187.22
			1	187.22
			1	187.22
15/05/2025	10:55:51.010	35		187.14
			35	187.14
			35	187.14
15/05/2025	10:55:48.668	100		187.24
			100	187.24
			100	187.24
15/05/2025	10:55:41.863	225		187.24
			225	187.24
			225	187.24
15/05/2025	10:54:57.773	85		187.44
			85	187.44
			85	187.44
15/05/2025	10:54:42.285	49		187.38
			25	187.38
			49	187.38
			10	187.38
			14	187.38
15/05/2025	10:54:42.169	69		187.50
			50	187.50
			3	187.50
			6	187.50
			69	187.50
			10	187.50
15/05/2025	10:54:31.942	1		187.58
			1	187.58
			1	187.58
15/05/2025	10:52:58.098	7		187.58
			7	187.58
			7	187.58
15/05/2025	10:52:36.789	60		187.60
			60	187.60
			60	187.60
15/05/2025	10:52:33.483	1		187.58
			1	187.58
			1	187.58
15/05/2025	10:52:31.072	9		187.58
			9	187.58
			9	187.58
15/05/2025	10:52:30.266	2		187.58
			2	187.58
			2	187.58
15/05/2025	10:52:29.432	30		187.58
			30	187.58
			30	187.58
15/05/2025	10:52:15.250	4		187.62
			4	187.62
			4	187.62
15/05/2025	10:52:03.665	3		187.58
			3	187.58
			3	187.58
15/05/2025	10:51:52.294	1		187.68
			1	187.68
			1	187.68
15/05/2025	10:51:51.883	1		187.68
			1	187.68
			1	187.68
15/05/2025	10:51:02.670	6		187.76
			6	187.76
			6	187.76
15/05/2025	10:49:23.161	15		187.62
			15	187.62
			15	187.62
15/05/2025	10:49:09.378	90		187.62
			90	187.62
			90	187.62
15/05/2025	10:47:47.338	106		187.86
			106	187.86
			106	187.86
15/05/2025	10:47:07.463	50		187.70
			50	187.70
			50	187.70
15/05/2025	10:46:34.165	6		187.76
			6	187.76
			6	187.76
15/05/2025	10:46:29.359	5		187.82
			5	187.82
			5	187.82
15/05/2025	10:46:22.753	1		187.68
			1	187.68
			1	187.68
15/05/2025	10:46:18.567	1		187.74
			1	187.74
			1	187.74
15/05/2025	10:46:06.594	1		187.76
			1	187.76
			1	187.76
15/05/2025	10:45:56.828	50		187.66
			50	187.66
			50	187.66
15/05/2025	10:45:55.316	60		187.74
			60	187.74
			60	187.74
15/05/2025	10:45:26.235	2		187.68
			2	187.68
			2	187.68
15/05/2025	10:44:27.742	300		187.64
			300	187.64
			300	187.64
15/05/2025	10:43:57.829	500		187.66
			500	187.66
			500	187.66
15/05/2025	10:43:48.883	3		187.60
			3	187.60
			3	187.60
15/05/2025	10:43:48.773	30		187.62
			30	187.62
			30	187.62
15/05/2025	10:43:34.745	30		187.66
			30	187.66
			30	187.66
15/05/2025	10:43:14.171	20		187.70
			20	187.70
			20	187.70
15/05/2025	10:42:48.736	2		187.72
			2	187.72
			2	187.72
15/05/2025	10:42:33.663	8		187.90
			8	187.90
			8	187.90
15/05/2025	10:42:28.020	5		187.90
			5	187.90
			5	187.90
15/05/2025	10:42:12.255	10		187.70
			8	187.70
			2	187.70
			10	187.70
15/05/2025	10:42:11.233	80		187.96
			80	187.96
			80	187.96
15/05/2025	10:42:00.883	6		187.96
			6	187.96
			6	187.96
15/05/2025	10:41:59.879	2		187.96
			2	187.96
			2	187.96
15/05/2025	10:41:51.640	1		187.96
			1	187.96
			1	187.96
15/05/2025	10:41:50.833	11		187.96
			11	187.96
			11	187.96
15/05/2025	10:41:02.148	200		188.00
			100	188.00
			200	188.00
			100	188.00
15/05/2025	10:40:55.551	1		188.02
			1	188.02
			1	188.02
15/05/2025	10:40:54.666	65		187.96
			35	187.96
			30	187.96
			65	187.96
15/05/2025	10:40:12.925	15		187.96
			15	187.96
			12	187.96
			3	187.96
15/05/2025	10:40:12.782	1		188.04
			1	188.04
			1	188.04
15/05/2025	10:40:02.617	30		188.02
			30	188.02
			30	188.02
15/05/2025	10:39:39.018	51		188.00
			5	188.00
			33	188.00
			3	188.00
			10	188.00
			10	188.00
			6	188.00
			12	188.00
			18	188.00
			5	188.00
15/05/2025	10:39:38.953	1		187.96
			1	187.96
			1	187.96
15/05/2025	10:39:28.290	1		188.04
			1	188.04
			1	188.04
15/05/2025	10:38:36.265	50		188.02
			50	188.02
			50	188.02
15/05/2025	10:38:26.273	1		188.02
			1	188.02
			1	188.02
15/05/2025	10:36:36.366	3		188.18
			3	188.18
			3	188.18
15/05/2025	10:36:14.847	1		188.10
			1	188.10
			1	188.10
15/05/2025	10:35:20.201	1		188.22
			1	188.22
			1	188.22
15/05/2025	10:34:31.380	50		188.24
			50	188.24
			50	188.24
15/05/2025	10:34:00.993	100		188.26
			100	188.26
			100	188.26
15/05/2025	10:33:35.119	1		188.34
			1	188.34
			1	188.34
15/05/2025	10:33:24.785	10		188.30
			10	188.30
			10	188.30
15/05/2025	10:32:09.671	1		188.42
			1	188.42
			1	188.42
15/05/2025	10:31:08.536	2		188.46
			2	188.46
			2	188.46
15/05/2025	10:30:05.799	500		188.44
			500	188.44
			500	188.44
15/05/2025	10:27:53.692	100		188.48
			100	188.48
			100	188.48
15/05/2025	10:27:41.229	9		188.40
			9	188.40
			9	188.40
15/05/2025	10:25:46.264	15		188.44
			15	188.44
			15	188.44
15/05/2025	10:25:28.604	3		188.44
			3	188.44
			3	188.44
15/05/2025	10:24:45.799	2		188.44
			2	188.44
			2	188.44
15/05/2025	10:24:32.829	1		188.40
			1	188.40
			1	188.40
15/05/2025	10:24:21.679	10		188.40
			10	188.40
			10	188.40
15/05/2025	10:24:02.345	11		188.46
			11	188.46
			11	188.46
15/05/2025	10:23:56.906	2		188.42
			2	188.42
			2	188.42
15/05/2025	10:22:51.892	2		188.42
			2	188.42
			2	188.42
15/05/2025	10:20:45.217	4		188.54
			4	188.54
			4	188.54
15/05/2025	10:20:29.478	1		188.60
			1	188.60
			1	188.60
15/05/2025	10:19:01.663	25		188.60
			25	188.60
			25	188.60
15/05/2025	10:18:08.773	1		188.62
			1	188.62
			1	188.62
15/05/2025	10:16:23.502	3		188.30
			3	188.30
			3	188.30
15/05/2025	10:16:14.358	1		188.44
			1	188.44
			1	188.44
15/05/2025	10:15:43.353	1		188.48
			1	188.48
			1	188.48
15/05/2025	10:14:52.404	85		188.48
			85	188.48
			85	188.48
15/05/2025	10:13:49.646	10		188.50
			10	188.50
			10	188.50
15/05/2025	10:13:08.518	1		188.48
			1	188.48
			1	188.48
15/05/2025	10:13:08.116	7		188.48
			7	188.48
			7	188.48
15/05/2025	10:12:46.283	500		188.58
			500	188.58
			500	188.58
15/05/2025	10:12:26.721	90		188.50
			90	188.50
			90	188.50
15/05/2025	10:11:56.794	1		188.58
			1	188.58
			1	188.58
15/05/2025	10:11:55.740	57		188.58
			57	188.58
			57	188.58
15/05/2025	10:08:25.239	7		188.44
			7	188.44
			7	188.44
15/05/2025	10:07:50.116	1		188.36
			1	188.36
			1	188.36
15/05/2025	10:07:15.061	83		188.38
			83	188.38
			83	188.38
15/05/2025	10:06:59.698	3		188.40
			3	188.40
			3	188.40
15/05/2025	10:06:10.946	3		188.36
			3	188.36
			3	188.36
15/05/2025	10:06:02.162	6		188.44
			6	188.44
			6	188.44
15/05/2025	10:05:41.641	1		188.48
			1	188.48
			1	188.48
15/05/2025	10:05:32.883	1		188.44
			1	188.44
			1	188.44
15/05/2025	10:04:43.388	15		188.66
			15	188.66
			15	188.66
15/05/2025	10:04:37.231	1		188.66
			1	188.66
			1	188.66
15/05/2025	10:03:12.013	1		188.50
			1	188.50
			1	188.50
15/05/2025	10:01:54.629	500		188.38
			500	188.38
			500	188.38
15/05/2025	10:00:54.997	1		188.28
			1	188.28
			1	188.28
15/05/2025	10:00:10.425	1		188.34
			1	188.34
			1	188.34
15/05/2025	09:59:47.952	1		188.28
			1	188.28
			1	188.28
15/05/2025	09:59:21.917	3		188.18
			3	188.18
			3	188.18
15/05/2025	09:59:21.840	2		188.18
			2	188.18
			2	188.18
15/05/2025	09:59:08.986	70		188.22
			70	188.22
			70	188.22
15/05/2025	09:57:32.819	20		188.32
			20	188.32
			20	188.32
15/05/2025	09:57:30.592	90		188.32
			90	188.32
			90	188.32
15/05/2025	09:57:28.784	26		188.30
			26	188.30
			26	188.30
15/05/2025	09:56:52.545	70		188.24
			70	188.24
			70	188.24
15/05/2025	09:56:51.384	150		188.30
			85	188.30
			150	188.30
			65	188.30
15/05/2025	09:55:45.003	3		188.32
			3	188.32
			3	188.32
15/05/2025	09:55:13.832	1		188.46
			1	188.46
			1	188.46
15/05/2025	09:55:07.598	1		188.44
			1	188.44
			1	188.44
15/05/2025	09:54:04.534	75		188.36
			75	188.36
			75	188.36
15/05/2025	09:50:29.043	7		188.52
			7	188.52
			7	188.52
15/05/2025	09:50:23.018	1		188.52
			1	188.52
			1	188.52
15/05/2025	09:50:11.827	50		188.52
			50	188.52
			50	188.52
15/05/2025	09:48:41.468	20		188.50
			20	188.50
			20	188.50
15/05/2025	09:46:53.319	1		188.34
			1	188.34
			1	188.34
15/05/2025	09:45:50.438	36		188.42
			36	188.42
			36	188.42
15/05/2025	09:43:48.549	2		188.44
			2	188.44
			2	188.44
15/05/2025	09:42:15.181	15		188.22
			15	188.22
			15	188.22
15/05/2025	09:41:23.820	3		188.28
			3	188.28
			3	188.28
15/05/2025	09:41:13.751	13		188.16
			13	188.16
			13	188.16
15/05/2025	09:40:44.904	20		188.40
			20	188.40
			20	188.40
15/05/2025	09:40:38.859	6		188.40
			6	188.40
			6	188.40
15/05/2025	09:40:15.427	150		188.30
			150	188.30
			150	188.30
15/05/2025	09:40:07.852	200		188.32
			200	188.32
			200	188.32
15/05/2025	09:39:46.489	200		188.32
			200	188.32
			200	188.32
15/05/2025	09:39:36.670	4		188.42
			4	188.42
			4	188.42
15/05/2025	09:39:06.476	5		188.50
			5	188.50
			5	188.50
15/05/2025	09:37:29.592	9		188.42
			9	188.42
			9	188.42
15/05/2025	09:36:36.473	1		188.42
			1	188.42
			1	188.42
15/05/2025	09:36:33.244	20		188.42
			20	188.42
			20	188.42
15/05/2025	09:36:15.725	1		188.42
			1	188.42
			1	188.42
15/05/2025	09:36:06.478	10		188.26
			10	188.26
			10	188.26
15/05/2025	09:35:31.682	3		188.42
			3	188.42
			3	188.42
15/05/2025	09:35:17.254	229		188.42
			229	188.42
			229	188.42
15/05/2025	09:33:53.191	20		188.42
			20	188.42
			20	188.42
15/05/2025	09:32:58.084	11		188.42
			11	188.42
			11	188.42
15/05/2025	09:32:44.393	6		188.26
			6	188.26
			6	188.26
15/05/2025	09:32:41.981	130		188.26
			130	188.26
			130	188.26
15/05/2025	09:32:30.162	1		188.44
			1	188.44
			1	188.44
15/05/2025	09:32:24.785	120		188.26
			120	188.26
			120	188.26
15/05/2025	09:32:20.903	1		188.44
			1	188.44
			1	188.44
15/05/2025	09:32:09.843	148		188.32
			148	188.32
			148	188.32
15/05/2025	09:31:40.426	599		188.52
			599	188.52
			599	188.52
15/05/2025	09:31:03.524	1		188.24
			1	188.24
			1	188.24
15/05/2025	09:30:51.214	18		188.34
			18	188.34
			18	188.34
15/05/2025	09:30:50.511	150		188.34
			150	188.34
			150	188.34
15/05/2025	09:30:48.824	95		188.34
			95	188.34
			95	188.34
15/05/2025	09:30:38.035	28		188.34
			28	188.34
			28	188.34
15/05/2025	09:30:34.494	2		188.22
			2	188.22
			2	188.22
15/05/2025	09:29:05.185	6		188.34
			6	188.34
			6	188.34
15/05/2025	09:29:00.149	25		188.22
			25	188.22
			25	188.22
15/05/2025	09:28:49.231	50		188.22
			50	188.22
			50	188.22
15/05/2025	09:28:46.096	3		188.34
			3	188.34
			3	188.34
15/05/2025	09:27:59.923	3		188.22
			3	188.22
			3	188.22
15/05/2025	09:27:25.810	1		188.36
			1	188.36
			1	188.36
15/05/2025	09:27:09.959	200		188.22
			200	188.22
			200	188.22
15/05/2025	09:26:01.183	1		188.24
			1	188.24
			1	188.24
15/05/2025	09:25:33.941	5		188.24
			5	188.24
			5	188.24
15/05/2025	09:25:33.809	58		188.24
			58	188.24
			58	188.24
15/05/2025	09:25:30.417	8		188.18
			8	188.18
			8	188.18
15/05/2025	09:25:13.709	115		188.20
			115	188.20
			115	188.20
15/05/2025	09:25:04.341	9		188.16
			9	188.16
			9	188.16
15/05/2025	09:24:44.221	119		188.16
			119	188.16
			119	188.16
15/05/2025	09:24:28.018	258		188.20
			258	188.20
			258	188.20
15/05/2025	09:24:00.379	1		188.38
			1	188.38
			1	188.38
15/05/2025	09:23:39.137	1		188.42
			1	188.42
			1	188.42
15/05/2025	09:23:27.473	1		188.38
			1	188.38
			1	188.38
15/05/2025	09:23:12.085	1		188.46
			1	188.46
			1	188.46
15/05/2025	09:22:36.395	2		188.54
			2	188.54
			2	188.54
15/05/2025	09:22:21.573	2		188.48
			2	188.48
			2	188.48
15/05/2025	09:21:57.691	500		188.40
			500	188.40
			500	188.40
15/05/2025	09:21:18.797	70		188.28
			70	188.28
			70	188.28
15/05/2025	09:21:17.085	264		188.28
			264	188.28
			264	188.28
15/05/2025	09:20:56.282	1		188.20
			1	188.20
			1	188.20
15/05/2025	09:20:27.002	100		188.14
			100	188.14
			100	188.14
15/05/2025	09:19:58.357	50		188.08
			10	188.08
			50	188.08
			40	188.08
15/05/2025	09:18:30.265	251		188.02
			251	188.02
			251	188.02
15/05/2025	09:18:14.820	10		188.02
			10	188.02
			10	188.02
15/05/2025	09:17:23.649	239		188.20
			239	188.20
			239	188.20
15/05/2025	09:17:09.777	2		188.02
			2	188.02
			2	188.02
15/05/2025	09:17:07.776	50		188.02
			50	188.02
			50	188.02
15/05/2025	09:17:07.657	28		188.02
			28	188.02
			10	188.02
			18	188.02
15/05/2025	09:16:54.908	222		188.20
			222	188.20
			222	188.20
15/05/2025	09:15:40.005	140		188.50
			140	188.50
			140	188.50
15/05/2025	09:15:28.851	1		188.58
			1	188.58
			1	188.58
15/05/2025	09:15:17.891	1		188.58
			1	188.58
			1	188.58
15/05/2025	09:15:03.758	250		188.70
			250	188.70
			250	188.70
15/05/2025	09:11:28.600	174		188.50
			174	188.50
			174	188.50
15/05/2025	09:10:32.454	3		188.46
			3	188.46
			3	188.46
15/05/2025	09:10:30.131	20		188.44
			20	188.44
			20	188.44
15/05/2025	09:10:28.428	166		188.50
			166	188.50
			166	188.50
15/05/2025	09:10:27.725	2		188.50
			2	188.50
			2	188.50
15/05/2025	09:10:27.022	40		188.50
			40	188.50
			40	188.50
15/05/2025	09:10:26.218	14		188.50
			14	188.50
			14	188.50
15/05/2025	09:10:25.416	50		188.50
			50	188.50
			50	188.50
15/05/2025	09:10:24.635	14		188.50
			14	188.50
			14	188.50
15/05/2025	09:10:24.168	40		188.50
			16	188.50
			7	188.50
			3	188.50
			40	188.50
			14	188.50
15/05/2025	09:09:53.814	2		188.78
			1	188.78
			2	188.78
			1	188.78
15/05/2025	09:09:41.802	218		188.70
			218	188.70
			218	188.70
15/05/2025	09:09:23.527	44		188.70
			44	188.70
			44	188.70
15/05/2025	09:09:21.446	388		188.70
			200	188.70
			188	188.70
			388	188.70
15/05/2025	09:08:46.563	300		188.80
			295	188.80
			5	188.80
			300	188.80
15/05/2025	09:08:46.513	1		188.96
			1	188.96
			1	188.96
15/05/2025	09:07:49.889	294		188.82
			294	188.82
			294	188.82
15/05/2025	09:07:40.254	6		188.96
			6	188.96
			6	188.96
15/05/2025	09:06:58.860	3		188.96
			3	188.96
			3	188.96
15/05/2025	09:06:03.851	27		188.82
			10	188.82
			27	188.82
			17	188.82
15/05/2025	09:03:36.782	250		188.82
			250	188.82
			250	188.82
15/05/2025	09:02:14.520	1		189.04
			1	189.04
			1	189.04
15/05/2025	09:01:06.302	5		188.74
			5	188.74
			5	188.74
15/05/2025	08:59:07.845	30		188.96
			30	188.96
			30	188.96
15/05/2025	08:58:44.035	2		188.96
			2	188.96
			2	188.96
15/05/2025	08:58:10.648	60		188.72
			60	188.72
			3	188.72
			57	188.72
15/05/2025	08:53:53.814	3		188.82
			3	188.82
			3	188.82
15/05/2025	08:53:27.863	4		189.06
			4	189.06
			4	189.06
15/05/2025	08:53:18.801	15		188.82
			15	188.82
			15	188.82
15/05/2025	08:51:23.368	50		188.82
			3	188.82
			47	188.82
			50	188.82
15/05/2025	08:48:23.289	1		188.82
			1	188.82
			1	188.82
15/05/2025	08:46:38.997	11		189.16
			11	189.16
			11	189.16
15/05/2025	08:40:52.092	100		188.82
			62	188.82
			100	188.82
			8	188.82
			30	188.82
15/05/2025	08:40:38.447	6		189.16
			6	189.16
			6	189.16
15/05/2025	08:40:31.829	63		189.16
			63	189.16
			3	189.16
			60	189.16
15/05/2025	08:40:06.911	1		189.16
			1	189.16
			1	189.16
15/05/2025	08:39:23.426	1		189.16
			1	189.16
			1	189.16
15/05/2025	08:38:47.540	3		189.16
			3	189.16
			3	189.16
15/05/2025	08:37:08.941	5		189.28
			5	189.28
			5	189.28
15/05/2025	08:36:18.437	1		189.32
			1	189.32
			1	189.32
15/05/2025	08:35:35.353	1		188.82
			1	188.82
			1	188.82
15/05/2025	08:35:29.478	11		189.32
			11	189.32
			11	189.32
15/05/2025	08:34:20.068	5		188.82
			5	188.82
			5	188.82
15/05/2025	08:32:05.082	1		189.34
			1	189.34
			1	189.34
15/05/2025	08:31:55.150	1		189.34
			1	189.34
			1	189.34
15/05/2025	08:31:24.840	1		189.34
			1	189.34
			1	189.34
15/05/2025	08:31:17.152	2		189.34
			2	189.34
			2	189.34
15/05/2025	08:30:35.821	1		189.34
			1	189.34
			1	189.34
15/05/2025	08:29:36.618	1		188.82
			1	188.82
			1	188.82
15/05/2025	08:29:35.303	50		189.34
			10	189.34
			40	189.34
			50	189.34
15/05/2025	08:26:14.170	8		188.82
			8	188.82
			8	188.82
15/05/2025	08:25:41.099	1		188.82
			1	188.82
			1	188.82
15/05/2025	08:22:21.817	10		188.82
			10	188.82
			10	188.82
15/05/2025	08:17:16.658	10		189.48
			10	189.48
			10	189.48
15/05/2025	08:16:56.727	250		189.40
			250	189.40
			250	189.40
15/05/2025	08:16:49.370	200		189.38
			200	189.38
			200	189.38
15/05/2025	08:16:40.379	200		189.30
			200	189.30
			200	189.30
15/05/2025	08:16:29.591	200		189.28
			200	189.28
			200	189.28
15/05/2025	08:15:47.766	11		189.28
			11	189.28
			11	189.28
15/05/2025	08:15:22.389	105		189.28
			105	189.28
			105	189.28
15/05/2025	08:14:06.172	17		188.82
			17	188.82
			17	188.82
15/05/2025	08:13:10.320	3		188.82
			3	188.82
			3	188.82
15/05/2025	08:13:08.667	11		188.82
			11	188.82
			11	188.82
15/05/2025	08:11:29.505	1		189.28
			1	189.28
			1	189.28
15/05/2025	08:10:50.827	2		189.28
			2	189.28
			2	189.28
15/05/2025	08:10:01.760	1		188.82
			1	188.82
			1	188.82
15/05/2025	08:09:22.315	12		188.82
			12	188.82
			12	188.82
15/05/2025	08:07:02.182	14		189.28
			14	189.28
			14	189.28
15/05/2025	08:06:29.757	1		189.28
			1	189.28
			1	189.28
15/05/2025	08:06:22.885	4		189.28
			4	189.28
			4	189.28
15/05/2025	08:06:18.995	1		189.28
			1	189.28
			1	189.28
15/05/2025	08:05:46.800	1		189.28
			1	189.28
			1	189.28
15/05/2025	08:05:38.957	1		189.28
			1	189.28
			1	189.28
15/05/2025	08:05:37.148	1		188.82
			1	188.82
			1	188.82
15/05/2025	08:05:28.498	1		189.28
			1	189.28
			1	189.28
15/05/2025	08:05:26.487	6		188.82
			6	188.82
			6	188.82
15/05/2025	08:05:23.976	1		188.82
			1	188.82
			1	188.82
15/05/2025	08:05:08.633	1		188.82
			1	188.82
			1	188.82
15/05/2025	08:03:49.840	10		188.82
			10	188.82
			10	188.82
15/05/2025	08:03:49.801	1		188.82
			1	188.82
			1	188.82
15/05/2025	08:00:19.578	51		188.82
			51	188.82
			51	188.82
15/05/2025	08:00:04.594	133		189.34
			133	189.34
			133	189.34
15/05/2025	08:00:04.300	1		188.82
			1	188.82
			1	188.82
15/05/2025	07:59:54.491	3		188.82
			3	188.82
			3	188.82
15/05/2025	07:50:27.641	2		188.82
			2	188.82
			2	188.82
15/05/2025	07:50:16.210	53		188.82
			53	188.82
			53	188.82
15/05/2025	07:49:07.379	150		189.34
			150	189.34
			150	189.34
15/05/2025	07:48:55.036	52		189.34
			52	189.34
			52	189.34
15/05/2025	07:48:46.175	1		189.34
			1	189.34
			1	189.34
15/05/2025	07:45:36.259	11		188.88
			11	188.88
			11	188.88
15/05/2025	07:41:41.982	5		189.38
			5	189.38
			5	189.38
15/05/2025	07:38:12.301	15		188.96
			15	188.96
			15	188.96
15/05/2025	07:34:09.071	500		189.30
			300	189.30
			200	189.30
			500	189.30
15/05/2025	07:34:08.367	10		189.30
			10	189.30
			10	189.30
15/05/2025	07:33:24.163	122		189.30
			122	189.30
			122	189.30
15/05/2025	07:33:19.730	31		189.30
			31	189.30
			31	189.30
15/05/2025	07:32:54.390	30		189.30
			30	189.30
			30	189.30

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: 1 667.00
Ask: 1 667.50
Volume: 45 177
+4.32%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 11:10:13

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice