Tradegate Exchange

Apple Inc.

638

584

181.04

Date	Time	Volume	Order Volume	Price
18/07/2025	17:06:28.704	3		181.04
			3	181.04
			3	181.04
18/07/2025	17:05:49.544	89		181.08
			89	181.08
			89	181.08
18/07/2025	17:05:29.134	1		181.06
			1	181.06
			1	181.06
18/07/2025	17:05:16.693	34		180.94
			34	180.94
			34	180.94
18/07/2025	17:05:00.155	14		180.94
			14	180.94
			14	180.94
18/07/2025	17:04:46.572	1		181.06
			1	181.06
			1	181.06
18/07/2025	17:02:55.564	10		180.82
			10	180.82
			10	180.82
18/07/2025	17:02:28.093	55		180.82
			55	180.82
			55	180.82
18/07/2025	17:02:17.114	70		180.88
			70	180.88
			70	180.88
18/07/2025	17:01:50.732	25		180.84
			25	180.84
			25	180.84
18/07/2025	17:01:38.547	89		180.72
			89	180.72
			89	180.72
18/07/2025	17:00:01.049	1		180.74
			1	180.74
			1	180.74
18/07/2025	16:58:45.671	10		181.00
			10	181.00
			10	181.00
18/07/2025	16:58:03.763	150		181.04
			150	181.04
			150	181.04
18/07/2025	16:56:31.591	1		181.12
			1	181.12
			1	181.12
18/07/2025	16:54:50.137	4		180.92
			4	180.92
			4	180.92
18/07/2025	16:54:01.270	1		180.94
			1	180.94
			1	180.94
18/07/2025	16:53:50.219	25		180.88
			25	180.88
			25	180.88
18/07/2025	16:53:35.606	3		180.94
			3	180.94
			3	180.94
18/07/2025	16:53:05.720	1		180.84
			1	180.84
			1	180.84
18/07/2025	16:52:08.517	1		180.72
			1	180.72
			1	180.72
18/07/2025	16:50:27.434	20		180.54
			20	180.54
			20	180.54
18/07/2025	16:49:36.455	85		180.56
			85	180.56
			85	180.56
18/07/2025	16:49:29.346	50		180.56
			50	180.56
			50	180.56
18/07/2025	16:48:35.718	30		180.52
			30	180.52
			30	180.52
18/07/2025	16:47:26.195	73		180.48
			73	180.48
			73	180.48
18/07/2025	16:46:32.067	3		180.50
			3	180.50
			3	180.50
18/07/2025	16:44:53.316	14		180.36
			14	180.36
			14	180.36
18/07/2025	16:44:50.900	1		180.46
			1	180.46
			1	180.46
18/07/2025	16:44:07.479	50		180.62
			50	180.62
			50	180.62
18/07/2025	16:41:51.500	28		180.58
			28	180.58
			28	180.58
18/07/2025	16:39:00.220	8		180.56
			8	180.56
			8	180.56
18/07/2025	16:37:26.848	4		180.46
			4	180.46
			4	180.46
18/07/2025	16:36:33.564	17		180.30
			17	180.30
			17	180.30
18/07/2025	16:36:25.922	10		180.32
			10	180.32
			10	180.32
18/07/2025	16:35:48.768	1		180.22
			1	180.22
			1	180.22
18/07/2025	16:35:06.900	30		180.32
			30	180.32
			30	180.32
18/07/2025	16:33:03.264	88		180.32
			88	180.32
			88	180.32
18/07/2025	16:32:53.836	5		180.24
			5	180.24
			5	180.24
18/07/2025	16:32:34.907	10		180.28
			10	180.28
			10	180.28
18/07/2025	16:32:31.997	50		180.26
			50	180.26
			50	180.26
18/07/2025	16:31:12.292	1		180.06
			1	180.06
			1	180.06
18/07/2025	16:29:50.903	1		180.20
			1	180.20
			1	180.20
18/07/2025	16:27:45.244	1		180.20
			1	180.20
			1	180.20
18/07/2025	16:22:38.194	18		180.34
			18	180.34
			18	180.34
18/07/2025	16:21:46.298	5		180.36
			5	180.36
			5	180.36
18/07/2025	16:20:35.645	32		180.42
			32	180.42
			32	180.42
18/07/2025	16:19:45.139	50		180.26
			50	180.26
			50	180.26
18/07/2025	16:18:55.271	67		180.32
			67	180.32
			67	180.32
18/07/2025	16:16:33.410	1		180.40
			1	180.40
			1	180.40
18/07/2025	16:15:51.183	56		180.36
			56	180.36
			56	180.36
18/07/2025	16:15:41.493	1		180.30
			1	180.30
			1	180.30
18/07/2025	16:15:41.035	2		180.30
			2	180.30
			2	180.30
18/07/2025	16:14:56.463	6		180.26
			6	180.26
			6	180.26
18/07/2025	16:14:20.173	10		180.24
			10	180.24
			10	180.24
18/07/2025	16:13:50.940	1		180.16
			1	180.16
			1	180.16
18/07/2025	16:13:01.570	17		180.14
			17	180.14
			17	180.14
18/07/2025	16:12:15.094	50		180.02
			50	180.02
			50	180.02
18/07/2025	16:11:34.666	9		180.10
			9	180.10
			9	180.10
18/07/2025	16:10:04.205	776		179.88
			776	179.88
			776	179.88
18/07/2025	16:08:56.668	1 000		180.00
			1 000	180.00
			1 000	180.00
18/07/2025	16:08:41.067	25		180.12
			25	180.12
			25	180.12
18/07/2025	16:08:10.502	672		180.08
			672	180.08
			672	180.08
18/07/2025	16:07:34.657	50		179.98
			50	179.98
			50	179.98
18/07/2025	16:07:32.617	1		180.00
			1	180.00
			1	180.00
18/07/2025	16:07:17.787	10		179.90
			10	179.90
			10	179.90
18/07/2025	16:07:16.051	5		179.98
			5	179.98
			5	179.98
18/07/2025	16:07:14.737	6		180.00
			6	180.00
			6	180.00
18/07/2025	16:07:14.662	15		180.00
			15	180.00
			15	180.00
18/07/2025	16:06:54.445	345		180.00
			1	180.00
			50	180.00
			50	180.00
			10	180.00
			345	180.00
			15	180.00
			20	180.00
			15	180.00
			28	180.00
			56	180.00
			2	180.00
			25	180.00
			10	180.00
			25	180.00
			38	180.00
18/07/2025	16:06:54.375	12		180.00
			12	180.00
			2	180.00
			10	180.00
18/07/2025	16:06:54.295	9		180.00
			4	180.00
			1	180.00
			9	180.00
			1	180.00
			3	180.00
18/07/2025	16:05:50.889	2		180.34
			2	180.34
			2	180.34
18/07/2025	16:05:02.528	11		180.48
			11	180.48
			11	180.48
18/07/2025	16:04:42.678	14		180.42
			14	180.42
			14	180.42
18/07/2025	16:04:30.202	1		180.30
			1	180.30
			1	180.30
18/07/2025	16:03:09.553	6		180.50
			6	180.50
			6	180.50
18/07/2025	16:03:03.505	412		180.48
			412	180.48
			412	180.48
18/07/2025	16:02:59.971	1 500		180.48
			1 500	180.48
			1 500	180.48
18/07/2025	16:01:52.016	56		180.40
			56	180.40
			56	180.40
18/07/2025	16:01:22.730	1		180.20
			1	180.20
			1	180.20
18/07/2025	16:00:53.542	3		180.34
			3	180.34
			3	180.34
18/07/2025	16:00:17.713	6		180.22
			6	180.22
			6	180.22
18/07/2025	16:00:02.113	1		180.52
			1	180.52
			1	180.52
18/07/2025	15:59:26.101	50		180.30
			50	180.30
			50	180.30
18/07/2025	15:55:13.722	12		180.34
			12	180.34
			12	180.34
18/07/2025	15:54:32.996	56		180.32
			56	180.32
			56	180.32
18/07/2025	15:53:59.061	56		180.32
			56	180.32
			56	180.32
18/07/2025	15:53:51.082	50		180.32
			50	180.32
			50	180.32
18/07/2025	15:53:11.123	12		180.30
			12	180.30
			12	180.30
18/07/2025	15:53:03.478	1		180.26
			1	180.26
			1	180.26
18/07/2025	15:52:57.702	28		180.10
			28	180.10
			28	180.10
18/07/2025	15:52:18.304	1		180.14
			1	180.14
			1	180.14
18/07/2025	15:52:08.331	12		180.16
			12	180.16
			12	180.16
18/07/2025	15:52:02.165	3		180.34
			3	180.34
			3	180.34
18/07/2025	15:48:05.138	222		180.46
			222	180.46
			222	180.46
18/07/2025	15:48:03.929	6		180.50
			6	180.50
			6	180.50
18/07/2025	15:47:55.202	5		180.50
			5	180.50
			5	180.50
18/07/2025	15:47:36.200	17		180.50
			17	180.50
			17	180.50
18/07/2025	15:45:40.792	150		180.34
			150	180.34
			150	180.34
18/07/2025	15:44:28.892	56		180.16
			56	180.16
			56	180.16
18/07/2025	15:42:54.121	28		180.26
			28	180.26
			28	180.26
18/07/2025	15:42:02.855	1		180.36
			1	180.36
			1	180.36
18/07/2025	15:41:44.692	1		180.46
			1	180.46
			1	180.46
18/07/2025	15:41:35.870	25		180.46
			25	180.46
			25	180.46
18/07/2025	15:41:33.615	1		180.46
			1	180.46
			1	180.46
18/07/2025	15:40:56.573	17		180.52
			17	180.52
			17	180.52
18/07/2025	15:40:53.880	1		180.44
			1	180.44
			1	180.44
18/07/2025	15:39:40.427	55		180.32
			55	180.32
			55	180.32
18/07/2025	15:39:23.051	5		180.20
			5	180.20
			5	180.20
18/07/2025	15:38:42.760	28		180.14
			28	180.14
			28	180.14
18/07/2025	15:38:22.845	25		180.14
			25	180.14
			25	180.14
18/07/2025	15:37:03.196	49		180.10
			49	180.10
			49	180.10
18/07/2025	15:36:29.274	8		180.04
			8	180.04
			8	180.04
18/07/2025	15:36:19.317	56		180.16
			56	180.16
			56	180.16
18/07/2025	15:35:39.033	1		180.34
			1	180.34
			1	180.34
18/07/2025	15:35:33.134	2		180.22
			2	180.22
			2	180.22
18/07/2025	15:35:02.022	27		180.44
			27	180.44
			27	180.44
18/07/2025	15:34:45.641	56		180.50
			56	180.50
			56	180.50
18/07/2025	15:34:19.178	2		180.74
			2	180.74
			2	180.74
18/07/2025	15:33:58.550	56		180.76
			56	180.76
			56	180.76
18/07/2025	15:33:24.873	36		180.56
			36	180.56
			36	180.56
18/07/2025	15:33:04.412	6		180.84
			6	180.84
			6	180.84
18/07/2025	15:31:51.464	5		180.80
			5	180.80
			5	180.80
18/07/2025	15:31:09.222	110		180.30
			110	180.30
			110	180.30
18/07/2025	15:31:09.143	55		180.34
			55	180.34
			55	180.34
18/07/2025	15:30:48.563	1		180.40
			1	180.40
			1	180.40
18/07/2025	15:30:13.727	5		180.66
			5	180.66
			5	180.66
18/07/2025	15:30:07.059	1		180.46
			1	180.46
			1	180.46
18/07/2025	15:29:02.995	1		181.14
			1	181.14
			1	181.14
18/07/2025	15:28:15.804	56		180.86
			56	180.86
			56	180.86
18/07/2025	15:27:33.645	1		180.50
			1	180.50
			1	180.50
18/07/2025	15:27:08.455	26		180.42
			26	180.42
			26	180.42
18/07/2025	15:27:03.748	1		180.42
			1	180.42
			1	180.42
18/07/2025	15:25:11.998	1		180.52
			1	180.52
			1	180.52
18/07/2025	15:23:08.541	3		180.50
			3	180.50
			3	180.50
18/07/2025	15:23:01.165	6		180.58
			6	180.58
			6	180.58
18/07/2025	15:22:39.853	2		180.56
			2	180.56
			2	180.56
18/07/2025	15:22:22.757	56		180.56
			56	180.56
			56	180.56
18/07/2025	15:21:31.617	1		180.48
			1	180.48
			1	180.48
18/07/2025	15:19:57.391	139		180.58
			139	180.58
			139	180.58
18/07/2025	15:16:19.432	1		180.74
			1	180.74
			1	180.74
18/07/2025	15:16:19.309	1		180.70
			1	180.70
			1	180.70
18/07/2025	15:15:09.437	5		180.78
			5	180.78
			5	180.78
18/07/2025	15:15:08.219	106		180.74
			106	180.74
			106	180.74
18/07/2025	15:14:18.986	8		180.74
			8	180.74
			8	180.74
18/07/2025	15:13:33.142	1		180.80
			1	180.80
			1	180.80
18/07/2025	15:12:07.427	500		180.84
			500	180.84
			500	180.84
18/07/2025	15:11:18.359	12		180.82
			12	180.82
			12	180.82
18/07/2025	15:09:09.357	12		180.78
			12	180.78
			12	180.78
18/07/2025	15:08:32.499	1		180.76
			1	180.76
			1	180.76
18/07/2025	15:08:19.749	5		180.76
			5	180.76
			5	180.76
18/07/2025	15:04:04.102	1		180.78
			1	180.78
			1	180.78
18/07/2025	15:03:31.644	10		180.72
			10	180.72
			10	180.72
18/07/2025	15:00:03.897	2		180.62
			2	180.62
			2	180.62
18/07/2025	14:59:37.198	300		180.62
			300	180.62
			300	180.62
18/07/2025	14:57:48.516	10		180.76
			10	180.76
			10	180.76
18/07/2025	14:57:08.811	16		180.70
			16	180.70
			16	180.70
18/07/2025	14:56:02.585	117		180.64
			117	180.64
			117	180.64
18/07/2025	14:55:37.416	3		180.66
			3	180.66
			3	180.66
18/07/2025	14:54:09.960	35		180.78
			35	180.78
			35	180.78
18/07/2025	14:53:38.404	300		180.80
			300	180.80
			300	180.80
18/07/2025	14:50:29.840	7		180.78
			7	180.78
			7	180.78
18/07/2025	14:48:11.704	1		180.88
			1	180.88
			1	180.88
18/07/2025	14:47:08.301	3		180.72
			3	180.72
			3	180.72
18/07/2025	14:46:52.604	3		180.80
			3	180.80
			3	180.80
18/07/2025	14:43:27.684	1		180.78
			1	180.78
			1	180.78
18/07/2025	14:42:52.202	32		180.76
			32	180.76
			32	180.76
18/07/2025	14:39:32.161	110		180.84
			110	180.84
			110	180.84
18/07/2025	14:39:15.810	1		180.86
			1	180.86
			1	180.86
18/07/2025	14:38:22.677	8		180.86
			8	180.86
			8	180.86
18/07/2025	14:37:44.333	15		180.94
			15	180.94
			15	180.94
18/07/2025	14:36:50.668	1		180.90
			1	180.90
			1	180.90
18/07/2025	14:36:36.403	21		180.80
			21	180.80
			21	180.80
18/07/2025	14:32:28.628	1		180.78
			1	180.78
			1	180.78
18/07/2025	14:32:19.116	3		180.78
			3	180.78
			3	180.78
18/07/2025	14:32:02.914	3		180.76
			3	180.76
			3	180.76
18/07/2025	14:27:53.582	5		180.84
			5	180.84
			5	180.84
18/07/2025	14:24:52.484	100		180.66
			100	180.66
			100	180.66
18/07/2025	14:23:24.880	7		180.68
			7	180.68
			7	180.68
18/07/2025	14:23:01.006	3		180.72
			3	180.72
			3	180.72
18/07/2025	14:22:44.026	18		180.72
			18	180.72
			18	180.72
18/07/2025	14:22:01.793	75		180.70
			75	180.70
			75	180.70
18/07/2025	14:20:34.589	85		180.70
			85	180.70
			85	180.70
18/07/2025	14:19:56.604	50		180.66
			50	180.66
			50	180.66
18/07/2025	14:14:42.183	60		180.68
			60	180.68
			60	180.68
18/07/2025	14:13:46.718	5		180.66
			5	180.66
			5	180.66
18/07/2025	14:13:42.174	5		180.66
			5	180.66
			5	180.66
18/07/2025	14:12:14.204	8		180.66
			8	180.66
			8	180.66
18/07/2025	14:11:35.149	1		180.72
			1	180.72
			1	180.72
18/07/2025	14:10:43.411	1		180.64
			1	180.64
			1	180.64
18/07/2025	14:10:11.875	165		180.72
			165	180.72
			165	180.72
18/07/2025	14:09:34.014	2		180.70
			2	180.70
			2	180.70
18/07/2025	14:08:18.504	32		180.68
			32	180.68
			32	180.68
18/07/2025	14:07:43.578	20		180.74
			20	180.74
			20	180.74
18/07/2025	14:06:21.742	3		180.72
			3	180.72
			3	180.72
18/07/2025	14:06:13.799	1		180.76
			1	180.76
			1	180.76
18/07/2025	14:05:48.833	1		180.78
			1	180.78
			1	180.78
18/07/2025	14:05:18.356	27		180.84
			27	180.84
			27	180.84
18/07/2025	14:01:12.069	2		180.74
			2	180.74
			2	180.74
18/07/2025	14:00:51.745	25		180.88
			25	180.88
			25	180.88
18/07/2025	14:00:38.152	6		180.86
			6	180.86
			6	180.86
18/07/2025	14:00:21.938	13		180.80
			13	180.80
			13	180.80
18/07/2025	13:59:15.638	7		180.78
			7	180.78
			7	180.78
18/07/2025	13:58:31.930	10		180.72
			10	180.72
			10	180.72
18/07/2025	13:57:56.806	50		180.72
			50	180.72
			50	180.72
18/07/2025	13:57:43.296	6		180.78
			6	180.78
			6	180.78
18/07/2025	13:57:24.626	30		180.78
			30	180.78
			30	180.78
18/07/2025	13:56:51.051	40		180.76
			40	180.76
			40	180.76
18/07/2025	13:54:25.149	1		180.74
			1	180.74
			1	180.74
18/07/2025	13:51:39.952	3		180.68
			3	180.68
			3	180.68
18/07/2025	13:50:34.681	300		180.68
			300	180.68
			300	180.68
18/07/2025	13:49:41.124	5		180.62
			5	180.62
			5	180.62
18/07/2025	13:49:03.606	36		180.68
			36	180.68
			36	180.68
18/07/2025	13:47:59.782	300		180.68
			300	180.68
			300	180.68
18/07/2025	13:46:51.264	1		180.62
			1	180.62
			1	180.62
18/07/2025	13:45:50.418	50		180.66
			50	180.66
			50	180.66
18/07/2025	13:45:23.635	300		180.68
			300	180.68
			300	180.68
18/07/2025	13:43:44.159	28		180.68
			28	180.68
			28	180.68
18/07/2025	13:43:06.262	300		180.68
			300	180.68
			300	180.68
18/07/2025	13:41:06.566	500		180.70
			500	180.70
			500	180.70
18/07/2025	13:40:09.031	2		180.58
			2	180.58
			2	180.58
18/07/2025	13:39:37.951	1		180.60
			1	180.60
			1	180.60
18/07/2025	13:39:19.566	10		180.64
			10	180.64
			10	180.64
18/07/2025	13:35:50.729	1		180.70
			1	180.70
			1	180.70
18/07/2025	13:34:12.897	110		180.70
			110	180.70
			110	180.70
18/07/2025	13:30:34.906	10		180.64
			10	180.64
			10	180.64
18/07/2025	13:30:27.469	10		180.68
			10	180.68
			10	180.68
18/07/2025	13:28:44.809	10		180.72
			10	180.72
			10	180.72
18/07/2025	13:28:33.947	3		180.74
			3	180.74
			3	180.74
18/07/2025	13:27:55.502	10		180.72
			10	180.72
			10	180.72
18/07/2025	13:27:49.720	5		180.72
			5	180.72
			5	180.72
18/07/2025	13:27:35.118	100		180.72
			100	180.72
			100	180.72
18/07/2025	13:27:07.007	44		180.76
			44	180.76
			44	180.76
18/07/2025	13:26:49.515	5		180.78
			5	180.78
			5	180.78
18/07/2025	13:25:23.195	1		180.76
			1	180.76
			1	180.76
18/07/2025	13:18:50.573	6		180.68
			6	180.68
			6	180.68
18/07/2025	13:13:36.646	10		180.50
			10	180.50
			10	180.50
18/07/2025	13:12:55.183	1		180.56
			1	180.56
			1	180.56
18/07/2025	13:10:47.066	40		180.50
			40	180.50
			40	180.50
18/07/2025	13:10:24.903	300		180.52
			300	180.52
			300	180.52
18/07/2025	13:09:47.311	10		180.70
			10	180.70
			10	180.70
18/07/2025	13:09:03.130	4		180.66
			4	180.66
			4	180.66
18/07/2025	13:08:05.818	6		180.66
			6	180.66
			6	180.66
18/07/2025	13:07:46.605	50		180.72
			50	180.72
			50	180.72
18/07/2025	13:04:57.864	5		180.72
			5	180.72
			5	180.72
18/07/2025	13:02:06.337	4		180.78
			4	180.78
			4	180.78
18/07/2025	13:00:56.370	1		180.76
			1	180.76
			1	180.76
18/07/2025	13:00:55.449	10		180.76
			10	180.76
			10	180.76
18/07/2025	13:00:36.749	10		180.76
			10	180.76
			10	180.76
18/07/2025	13:00:17.508	2		180.78
			2	180.78
			2	180.78
18/07/2025	12:58:36.814	58		180.76
			58	180.76
			58	180.76
18/07/2025	12:57:17.537	150		180.80
			150	180.80
			150	180.80
18/07/2025	12:57:13.514	500		180.80
			500	180.80
			500	180.80
18/07/2025	12:56:40.275	26		180.80
			1	180.80
			26	180.80
			25	180.80
18/07/2025	12:51:01.025	15		180.82
			13	180.82
			2	180.82
			15	180.82
18/07/2025	12:49:32.759	300		180.82
			300	180.82
			300	180.82
18/07/2025	12:48:49.996	22		180.88
			22	180.88
			22	180.88
18/07/2025	12:44:11.573	1		180.82
			1	180.82
			1	180.82
18/07/2025	12:42:15.794	2		180.84
			2	180.84
			2	180.84
18/07/2025	12:41:44.342	30		180.94
			30	180.94
			30	180.94
18/07/2025	12:37:55.447	10		180.84
			10	180.84
			10	180.84
18/07/2025	12:37:30.867	500		180.88
			500	180.88
			500	180.88
18/07/2025	12:33:38.791	6		180.92
			6	180.92
			6	180.92
18/07/2025	12:33:33.028	30		180.86
			30	180.86
			30	180.86
18/07/2025	12:31:59.036	6		180.94
			6	180.94
			6	180.94
18/07/2025	12:30:10.811	2		180.98
			2	180.98
			2	180.98
18/07/2025	12:29:59.066	3		180.98
			3	180.98
			3	180.98
18/07/2025	12:29:23.701	2		181.00
			2	181.00
			2	181.00
18/07/2025	12:29:20.306	1		181.00
			1	181.00
			1	181.00
18/07/2025	12:28:14.591	2		181.00
			2	181.00
			2	181.00
18/07/2025	12:27:30.842	350		180.96
			350	180.96
			350	180.96
18/07/2025	12:27:21.795	10		180.96
			10	180.96
			10	180.96
18/07/2025	12:26:28.106	1		181.00
			1	181.00
			1	181.00
18/07/2025	12:25:50.267	1		180.94
			1	180.94
			1	180.94
18/07/2025	12:24:46.772	2		180.98
			2	180.98
			2	180.98
18/07/2025	12:23:33.495	381		181.02
			381	181.02
			381	181.02
18/07/2025	12:23:25.992	500		181.02
			500	181.02
			500	181.02
18/07/2025	12:23:18.004	500		181.02
			500	181.02
			500	181.02
18/07/2025	12:21:36.353	153		181.00
			153	181.00
			153	181.00
18/07/2025	12:21:19.220	1		181.00
			1	181.00
			1	181.00
18/07/2025	12:18:37.829	2		181.00
			2	181.00
			2	181.00
18/07/2025	12:18:14.741	80		181.00
			80	181.00
			76	181.00
			4	181.00
18/07/2025	12:16:57.934	10		181.06
			10	181.06
			10	181.06
18/07/2025	12:16:57.185	250		181.06
			250	181.06
			250	181.06
18/07/2025	12:15:10.110	17		181.02
			17	181.02
			17	181.02
18/07/2025	12:14:58.011	8		181.02
			8	181.02
			8	181.02
18/07/2025	12:14:29.953	11		181.00
			11	181.00
			11	181.00
18/07/2025	12:14:10.947	1		181.06
			1	181.06
			1	181.06
18/07/2025	12:08:29.363	10		181.12
			10	181.12
			10	181.12
18/07/2025	12:07:33.414	1		181.08
			1	181.08
			1	181.08
18/07/2025	12:07:30.235	19		181.08
			19	181.08
			19	181.08
18/07/2025	12:06:15.133	3		181.12
			3	181.12
			3	181.12
18/07/2025	12:03:44.396	39		181.10
			39	181.10
			39	181.10
18/07/2025	12:02:44.368	3		181.12
			3	181.12
			3	181.12
18/07/2025	12:01:02.534	50		181.14
			50	181.14
			50	181.14
18/07/2025	12:00:35.675	200		181.14
			200	181.14
			200	181.14
18/07/2025	11:58:48.755	55		181.14
			55	181.14
			55	181.14
18/07/2025	11:57:46.864	4		181.06
			4	181.06
			4	181.06
18/07/2025	11:56:41.922	16		181.10
			16	181.10
			16	181.10
18/07/2025	11:55:54.383	2 440		180.96
			2 440	180.96
			1 775	180.96
			50	180.96
			15	180.96
			600	180.96
18/07/2025	11:55:24.700	500		181.06
			500	181.06
			500	181.06
18/07/2025	11:54:57.013	500		181.10
			500	181.10
			500	181.10
18/07/2025	11:51:45.944	10		181.06
			10	181.06
			10	181.06
18/07/2025	11:50:22.896	2		181.12
			2	181.12
			2	181.12
18/07/2025	11:50:19.087	15		181.06
			15	181.06
			15	181.06
18/07/2025	11:49:45.674	25		181.04
			25	181.04
			25	181.04
18/07/2025	11:49:31.853	6		181.04
			6	181.04
			6	181.04
18/07/2025	11:48:43.180	1		181.02
			1	181.02
			1	181.02
18/07/2025	11:48:29.686	20		181.06
			20	181.06
			20	181.06
18/07/2025	11:47:07.941	7		181.04
			7	181.04
			7	181.04
18/07/2025	11:46:30.742	300		181.02
			300	181.02
			300	181.02
18/07/2025	11:46:01.484	33		181.08
			33	181.08
			33	181.08
18/07/2025	11:40:04.374	1		181.12
			1	181.12
			1	181.12
18/07/2025	11:39:16.122	10		181.06
			10	181.06
			10	181.06
18/07/2025	11:39:03.140	60		181.06
			60	181.06
			60	181.06
18/07/2025	11:38:02.519	1		181.06
			1	181.06
			1	181.06
18/07/2025	11:37:06.332	31		181.02
			31	181.02
			31	181.02
18/07/2025	11:32:39.695	1		181.02
			1	181.02
			1	181.02
18/07/2025	11:30:57.431	1		181.16
			1	181.16
			1	181.16
18/07/2025	11:29:57.106	12		181.04
			12	181.04
			12	181.04
18/07/2025	11:29:09.036	1		181.16
			1	181.16
			1	181.16
18/07/2025	11:29:02.090	116		181.16
			116	181.16
			116	181.16
18/07/2025	11:28:57.958	1		181.10
			1	181.10
			1	181.10
18/07/2025	11:28:32.782	1		181.16
			1	181.16
			1	181.16
18/07/2025	11:28:04.598	22		181.10
			22	181.10
			22	181.10

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

DroneShield Limited Bid: 1.984 / Ask: 1.986
Volume: 10 002 998
+2.69%

Top 5 Turnover

Realtime Quotes
Last Update:
18/07/2025 @ 17:07:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice