Tradegate Exchange

Apple Inc.

4454

3819

189.92

Date	Time	Volume	Order Volume	Price
12/05/2025	21:59:08.609	100		189.92
			100	189.92
			100	189.92
12/05/2025	21:58:55.350	3		189.96
			3	189.96
			3	189.96
12/05/2025	21:57:45.653	40		189.76
			40	189.76
			40	189.76
12/05/2025	21:56:54.651	25		189.76
			25	189.76
			25	189.76
12/05/2025	21:56:32.302	80		189.56
			80	189.56
			80	189.56
12/05/2025	21:55:55.965	4		189.50
			4	189.50
			4	189.50
12/05/2025	21:55:34.289	5		189.34
			5	189.34
			5	189.34
12/05/2025	21:55:07.530	662		189.48
			662	189.48
			662	189.48
12/05/2025	21:54:58.221	22		189.68
			22	189.68
			22	189.68
12/05/2025	21:54:27.804	20		189.72
			20	189.72
			20	189.72
12/05/2025	21:53:22.294	200		189.82
			200	189.82
			200	189.82
12/05/2025	21:53:18.449	5		189.94
			5	189.94
			5	189.94
12/05/2025	21:53:07.640	203		189.88
			203	189.88
			203	189.88
12/05/2025	21:51:26.059	11		189.62
			11	189.62
			11	189.62
12/05/2025	21:50:58.253	3		189.80
			3	189.80
			3	189.80
12/05/2025	21:50:52.279	512		189.68
			512	189.68
			512	189.68
12/05/2025	21:50:37.671	28		189.74
			28	189.74
			18	189.74
			10	189.74
12/05/2025	21:50:00.659	1 000		189.60
			1 000	189.60
			1 000	189.60
12/05/2025	21:49:39.141	9		189.54
			9	189.54
			9	189.54
12/05/2025	21:49:32.927	80		189.40
			80	189.40
			80	189.40
12/05/2025	21:49:02.969	16		189.50
			16	189.50
			16	189.50
12/05/2025	21:48:57.783	1		189.50
			1	189.50
			1	189.50
12/05/2025	21:48:51.501	3		189.50
			3	189.50
			3	189.50
12/05/2025	21:48:25.490	1		189.48
			1	189.48
			1	189.48
12/05/2025	21:47:58.844	11		189.46
			11	189.46
			11	189.46
12/05/2025	21:47:52.235	10		189.50
			10	189.50
			10	189.50
12/05/2025	21:47:42.048	21		189.54
			21	189.54
			21	189.54
12/05/2025	21:47:29.747	10		189.52
			10	189.52
			10	189.52
12/05/2025	21:45:58.713	10		189.56
			10	189.56
			10	189.56
12/05/2025	21:45:36.874	3		189.52
			3	189.52
			3	189.52
12/05/2025	21:45:16.273	3		189.54
			3	189.54
			3	189.54
12/05/2025	21:45:04.202	400		189.42
			400	189.42
			400	189.42
12/05/2025	21:44:12.347	3		189.46
			3	189.46
			3	189.46
12/05/2025	21:43:35.568	2		189.38
			2	189.38
			2	189.38
12/05/2025	21:43:23.746	30		189.44
			30	189.44
			30	189.44
12/05/2025	21:42:09.906	4		189.34
			4	189.34
			4	189.34
12/05/2025	21:41:49.170	54		189.40
			54	189.40
			54	189.40
12/05/2025	21:41:14.039	15		189.44
			15	189.44
			15	189.44
12/05/2025	21:41:05.059	14		189.38
			14	189.38
			14	189.38
12/05/2025	21:40:47.926	100		189.44
			100	189.44
			100	189.44
12/05/2025	21:40:43.794	5		189.54
			5	189.54
			5	189.54
12/05/2025	21:39:32.639	20		189.40
			20	189.40
			20	189.40
12/05/2025	21:38:27.060	75		189.50
			75	189.50
			75	189.50
12/05/2025	21:38:02.474	4		189.62
			4	189.62
			4	189.62
12/05/2025	21:37:58.078	3		189.60
			3	189.60
			3	189.60
12/05/2025	21:36:53.705	6		189.58
			6	189.58
			6	189.58
12/05/2025	21:36:51.916	20		189.48
			20	189.48
			20	189.48
12/05/2025	21:36:23.742	8		189.46
			8	189.46
			8	189.46
12/05/2025	21:36:04.369	2		189.32
			2	189.32
			2	189.32
12/05/2025	21:35:44.252	50		189.56
			50	189.56
			50	189.56
12/05/2025	21:35:33.243	200		189.48
			200	189.48
			200	189.48
12/05/2025	21:35:27.655	100		189.56
			100	189.56
			100	189.56
12/05/2025	21:34:09.339	10		189.56
			10	189.56
			10	189.56
12/05/2025	21:32:01.203	15		189.40
			15	189.40
			15	189.40
12/05/2025	21:31:52.298	10		189.50
			10	189.50
			10	189.50
12/05/2025	21:31:40.471	35		189.40
			35	189.40
			35	189.40
12/05/2025	21:31:39.213	7		189.40
			7	189.40
			7	189.40
12/05/2025	21:30:54.909	26		189.46
			26	189.46
			26	189.46
12/05/2025	21:30:29.327	100		189.56
			100	189.56
			100	189.56
12/05/2025	21:30:18.373	1		189.36
			1	189.36
			1	189.36
12/05/2025	21:30:15.287	4		189.48
			4	189.48
			4	189.48
12/05/2025	21:29:50.906	100		189.26
			100	189.26
			100	189.26
12/05/2025	21:29:37.359	30		189.24
			30	189.24
			30	189.24
12/05/2025	21:29:31.566	30		189.36
			30	189.36
			30	189.36
12/05/2025	21:29:25.242	40		189.20
			40	189.20
			40	189.20
12/05/2025	21:29:09.339	5		189.36
			5	189.36
			5	189.36
12/05/2025	21:28:27.783	500		189.28
			500	189.28
			500	189.28
12/05/2025	21:27:51.434	1		189.36
			1	189.36
			1	189.36
12/05/2025	21:27:28.604	2		189.36
			2	189.36
			2	189.36
12/05/2025	21:26:57.961	20		189.38
			20	189.38
			20	189.38
12/05/2025	21:26:55.009	10		189.50
			10	189.50
			10	189.50
12/05/2025	21:26:41.788	2		189.56
			2	189.56
			2	189.56
12/05/2025	21:26:40.063	4		189.56
			4	189.56
			4	189.56
12/05/2025	21:26:30.446	5		189.56
			5	189.56
			5	189.56
12/05/2025	21:26:28.612	4		189.56
			4	189.56
			4	189.56
12/05/2025	21:26:15.807	10		189.62
			10	189.62
			10	189.62
12/05/2025	21:25:19.083	100		189.70
			100	189.70
			100	189.70
12/05/2025	21:25:04.361	53		189.78
			53	189.78
			53	189.78
12/05/2025	21:24:53.985	10		189.72
			10	189.72
			10	189.72
12/05/2025	21:24:14.734	2		189.84
			2	189.84
			2	189.84
12/05/2025	21:24:07.181	2		189.86
			2	189.86
			2	189.86
12/05/2025	21:23:43.159	12		189.84
			12	189.84
			12	189.84
12/05/2025	21:23:33.853	20		189.84
			20	189.84
			20	189.84
12/05/2025	21:23:33.121	4		189.84
			4	189.84
			4	189.84
12/05/2025	21:23:31.595	1		189.72
			1	189.72
			1	189.72
12/05/2025	21:20:57.852	200		189.72
			200	189.72
			200	189.72
12/05/2025	21:20:35.694	6		189.80
			6	189.80
			6	189.80
12/05/2025	21:19:49.288	4		189.90
			4	189.90
			4	189.90
12/05/2025	21:19:20.044	200		189.98
			200	189.98
			200	189.98
12/05/2025	21:18:54.351	5		189.98
			5	189.98
			5	189.98
12/05/2025	21:18:44.470	46		189.88
			46	189.88
			46	189.88
12/05/2025	21:18:37.308	10		189.98
			10	189.98
			10	189.98
12/05/2025	21:17:51.607	3		189.90
			3	189.90
			3	189.90
12/05/2025	21:17:43.125	5		189.92
			5	189.92
			5	189.92
12/05/2025	21:17:35.833	16		189.98
			16	189.98
			16	189.98
12/05/2025	21:17:27.256	517		189.94
			517	189.94
			517	189.94
12/05/2025	21:16:34.462	1		189.86
			1	189.86
			1	189.86
12/05/2025	21:16:15.696	18		189.86
			18	189.86
			18	189.86
12/05/2025	21:15:19.093	10		189.76
			10	189.76
			10	189.76
12/05/2025	21:14:21.227	11		189.98
			11	189.98
			11	189.98
12/05/2025	21:13:06.886	2		189.92
			2	189.92
			2	189.92
12/05/2025	21:12:46.833	20		189.86
			20	189.86
			20	189.86
12/05/2025	21:12:41.362	15		189.84
			15	189.84
			15	189.84
12/05/2025	21:12:37.527	8		189.76
			8	189.76
			8	189.76
12/05/2025	21:12:27.843	80		189.94
			80	189.94
			80	189.94
12/05/2025	21:11:51.253	6		189.88
			6	189.88
			6	189.88
12/05/2025	21:11:48.826	35		189.98
			35	189.98
			35	189.98
12/05/2025	21:11:45.257	1		190.00
			1	190.00
			1	190.00
12/05/2025	21:11:14.831	40		189.90
			40	189.90
			40	189.90
12/05/2025	21:11:10.131	10		190.02
			10	190.02
			10	190.02
12/05/2025	21:10:58.608	15		190.00
			15	190.00
			15	190.00
12/05/2025	21:10:40.241	22		189.92
			22	189.92
			22	189.92
12/05/2025	21:10:00.507	3		190.04
			3	190.04
			3	190.04
12/05/2025	21:09:59.840	5		190.04
			5	190.04
			5	190.04
12/05/2025	21:09:53.739	1		190.04
			1	190.04
			1	190.04
12/05/2025	21:09:15.786	1		190.16
			1	190.16
			1	190.16
12/05/2025	21:06:47.317	3		190.32
			3	190.32
			3	190.32
12/05/2025	21:06:25.047	20		190.28
			20	190.28
			20	190.28
12/05/2025	21:06:21.678	33		190.28
			33	190.28
			33	190.28
12/05/2025	21:06:05.851	10		190.24
			10	190.24
			10	190.24
12/05/2025	21:05:20.498	1		190.10
			1	190.10
			1	190.10
12/05/2025	21:05:02.943	138		190.14
			138	190.14
			138	190.14
12/05/2025	21:04:51.697	12		190.14
			12	190.14
			12	190.14
12/05/2025	21:04:17.017	4		190.16
			4	190.16
			4	190.16
12/05/2025	21:03:59.186	200		190.16
			15	190.16
			185	190.16
			200	190.16
12/05/2025	21:02:58.332	50		189.82
			50	189.82
			50	189.82
12/05/2025	21:01:25.058	10		189.74
			10	189.74
			10	189.74
12/05/2025	21:01:21.803	3		189.84
			3	189.84
			3	189.84
12/05/2025	21:00:48.790	40		189.62
			40	189.62
			40	189.62
12/05/2025	21:00:03.727	3		189.96
			3	189.96
			3	189.96
12/05/2025	20:59:15.138	4		189.90
			4	189.90
			4	189.90
12/05/2025	20:59:14.736	1		189.80
			1	189.80
			1	189.80
12/05/2025	20:58:52.906	106		189.98
			106	189.98
			106	189.98
12/05/2025	20:57:56.118	29		190.00
			4	190.00
			29	190.00
			25	190.00
12/05/2025	20:57:31.015	20		189.98
			20	189.98
			20	189.98
12/05/2025	20:57:24.994	52		190.06
			52	190.06
			52	190.06
12/05/2025	20:57:22.342	500		190.06
			500	190.06
			500	190.06
12/05/2025	20:57:15.665	10		189.94
			10	189.94
			10	189.94
12/05/2025	20:57:03.959	4		190.06
			4	190.06
			4	190.06
12/05/2025	20:56:51.191	2		189.94
			2	189.94
			2	189.94
12/05/2025	20:56:15.667	65		189.88
			65	189.88
			65	189.88
12/05/2025	20:55:56.695	10		189.88
			10	189.88
			10	189.88
12/05/2025	20:55:16.640	15		189.86
			15	189.86
			15	189.86
12/05/2025	20:54:50.999	2		189.86
			2	189.86
			2	189.86
12/05/2025	20:54:48.490	40		189.88
			40	189.88
			40	189.88
12/05/2025	20:53:55.882	5		189.96
			5	189.96
			5	189.96
12/05/2025	20:53:28.820	50		189.98
			50	189.98
			50	189.98
12/05/2025	20:53:25.462	6		189.98
			6	189.98
			6	189.98
12/05/2025	20:53:13.858	11		189.94
			1	189.94
			11	189.94
			10	189.94
12/05/2025	20:52:57.741	1 100		189.94
			50	189.94
			1 040	189.94
			10	189.94
			1 100	189.94
12/05/2025	20:52:57.026	5		190.04
			5	190.04
			5	190.04
12/05/2025	20:52:50.531	28		190.02
			28	190.02
			28	190.02
12/05/2025	20:51:53.909	4		190.12
			4	190.12
			4	190.12
12/05/2025	20:51:44.776	20		190.14
			20	190.14
			20	190.14
12/05/2025	20:51:03.827	4		190.32
			4	190.32
			4	190.32
12/05/2025	20:50:55.205	664		190.16
			664	190.16
			664	190.16
12/05/2025	20:50:52.351	25		190.34
			25	190.34
			25	190.34
12/05/2025	20:50:15.617	280		190.38
			280	190.38
			280	190.38
12/05/2025	20:50:13.154	14		190.38
			14	190.38
			14	190.38
12/05/2025	20:49:24.697	26		190.54
			26	190.54
			26	190.54
12/05/2025	20:48:47.439	10		190.60
			10	190.60
			10	190.60
12/05/2025	20:48:41.776	4		190.60
			4	190.60
			4	190.60
12/05/2025	20:48:37.396	20		190.60
			20	190.60
			20	190.60
12/05/2025	20:47:45.552	2		190.54
			2	190.54
			2	190.54
12/05/2025	20:46:34.482	1		190.54
			1	190.54
			1	190.54
12/05/2025	20:45:33.260	2		190.52
			2	190.52
			2	190.52
12/05/2025	20:44:32.903	26		190.50
			26	190.50
			26	190.50
12/05/2025	20:43:35.545	7		190.46
			7	190.46
			7	190.46
12/05/2025	20:43:24.643	1		190.52
			1	190.52
			1	190.52
12/05/2025	20:43:19.138	10		190.54
			10	190.54
			10	190.54
12/05/2025	20:43:17.665	6		190.42
			6	190.42
			6	190.42
12/05/2025	20:43:09.028	3		190.52
			3	190.52
			3	190.52
12/05/2025	20:43:01.239	40		190.54
			40	190.54
			40	190.54
12/05/2025	20:42:48.395	6		190.46
			6	190.46
			6	190.46
12/05/2025	20:42:45.070	10		190.50
			10	190.50
			10	190.50
12/05/2025	20:42:45.034	15		190.50
			15	190.50
			15	190.50
12/05/2025	20:42:33.440	10		190.60
			10	190.60
			10	190.60
12/05/2025	20:41:12.955	2		190.62
			2	190.62
			2	190.62
12/05/2025	20:39:50.371	15		190.56
			15	190.56
			15	190.56
12/05/2025	20:39:41.777	30		190.68
			30	190.68
			30	190.68
12/05/2025	20:38:44.953	16		190.72
			16	190.72
			16	190.72
12/05/2025	20:38:07.702	3		190.74
			3	190.74
			3	190.74
12/05/2025	20:37:56.034	1		190.72
			1	190.72
			1	190.72
12/05/2025	20:37:39.455	10		190.56
			10	190.56
			10	190.56
12/05/2025	20:37:15.365	1		190.66
			1	190.66
			1	190.66
12/05/2025	20:37:11.648	3		190.54
			3	190.54
			3	190.54
12/05/2025	20:36:48.001	2		190.62
			2	190.62
			2	190.62
12/05/2025	20:36:31.657	30		190.50
			30	190.50
			30	190.50
12/05/2025	20:36:09.658	3		190.56
			3	190.56
			3	190.56
12/05/2025	20:35:08.885	5		190.52
			5	190.52
			5	190.52
12/05/2025	20:34:08.407	2		190.60
			2	190.60
			2	190.60
12/05/2025	20:33:41.904	545		190.50
			10	190.50
			545	190.50
			10	190.50
			500	190.50
			15	190.50
			10	190.50
12/05/2025	20:33:16.266	1		190.56
			1	190.56
			1	190.56
12/05/2025	20:30:51.310	26		190.48
			26	190.48
			26	190.48
12/05/2025	20:30:45.570	5		190.46
			5	190.46
			5	190.46
12/05/2025	20:30:43.520	43		190.46
			43	190.46
			43	190.46
12/05/2025	20:30:22.883	1		190.48
			1	190.48
			1	190.48
12/05/2025	20:30:18.472	2		190.48
			2	190.48
			2	190.48
12/05/2025	20:30:05.022	290		190.48
			290	190.48
			160	190.48
			15	190.48
			115	190.48
12/05/2025	20:29:39.353	26		190.44
			26	190.44
			26	190.44
12/05/2025	20:29:30.255	5		190.44
			5	190.44
			5	190.44
12/05/2025	20:29:13.644	1		190.48
			1	190.48
			1	190.48
12/05/2025	20:28:53.025	1		190.26
			1	190.26
			1	190.26
12/05/2025	20:28:47.690	3		190.28
			3	190.28
			3	190.28
12/05/2025	20:28:23.750	1		190.42
			1	190.42
			1	190.42
12/05/2025	20:28:22.533	9		190.30
			9	190.30
			9	190.30
12/05/2025	20:27:58.481	7		190.30
			7	190.30
			7	190.30
12/05/2025	20:27:18.286	51		190.36
			51	190.36
			51	190.36
12/05/2025	20:26:59.819	15		190.34
			15	190.34
			15	190.34
12/05/2025	20:26:54.228	2		190.36
			2	190.36
			2	190.36
12/05/2025	20:26:41.544	270		190.24
			270	190.24
			270	190.24
12/05/2025	20:26:09.844	1		190.34
			1	190.34
			1	190.34
12/05/2025	20:26:07.461	280		190.34
			280	190.34
			280	190.34
12/05/2025	20:26:02.961	16		190.38
			16	190.38
			16	190.38
12/05/2025	20:25:32.155	15		190.44
			15	190.44
			15	190.44
12/05/2025	20:25:20.470	30		190.40
			30	190.40
			30	190.40
12/05/2025	20:25:09.216	30		190.42
			30	190.42
			30	190.42
12/05/2025	20:24:41.001	45		190.44
			45	190.44
			45	190.44
12/05/2025	20:24:36.483	5		190.32
			5	190.32
			5	190.32
12/05/2025	20:24:33.285	21		190.44
			21	190.44
			21	190.44
12/05/2025	20:24:14.477	100		190.36
			100	190.36
			100	190.36
12/05/2025	20:23:40.366	100		190.42
			100	190.42
			100	190.42
12/05/2025	20:21:29.689	1		190.38
			1	190.38
			1	190.38
12/05/2025	20:21:27.359	1		190.38
			1	190.38
			1	190.38
12/05/2025	20:21:11.573	1		190.44
			1	190.44
			1	190.44
12/05/2025	20:20:56.459	20		190.42
			20	190.42
			20	190.42
12/05/2025	20:20:53.953	1		190.42
			1	190.42
			1	190.42
12/05/2025	20:20:40.665	5		190.32
			5	190.32
			5	190.32
12/05/2025	20:20:28.496	2		190.46
			2	190.46
			2	190.46
12/05/2025	20:20:02.531	1		190.34
			1	190.34
			1	190.34
12/05/2025	20:19:34.283	3		190.48
			3	190.48
			3	190.48
12/05/2025	20:18:57.459	192		190.40
			192	190.40
			192	190.40
12/05/2025	20:18:46.292	2		190.34
			2	190.34
			2	190.34
12/05/2025	20:18:22.336	1 000		190.38
			1 000	190.38
			1 000	190.38
12/05/2025	20:17:39.664	50		190.38
			50	190.38
			50	190.38
12/05/2025	20:16:59.885	1		190.36
			1	190.36
			1	190.36
12/05/2025	20:16:32.186	6		190.48
			6	190.48
			6	190.48
12/05/2025	20:16:12.003	15		190.48
			15	190.48
			15	190.48
12/05/2025	20:16:03.404	36		190.38
			36	190.38
			36	190.38
12/05/2025	20:15:58.421	100		190.38
			100	190.38
			100	190.38
12/05/2025	20:15:55.581	300		190.30
			300	190.30
			300	190.30
12/05/2025	20:15:28.791	7		190.32
			7	190.32
			7	190.32
12/05/2025	20:15:19.197	40		190.30
			40	190.30
			8	190.30
			32	190.30
12/05/2025	20:15:17.630	10		190.28
			10	190.28
			10	190.28
12/05/2025	20:14:49.840	2		190.08
			2	190.08
			2	190.08
12/05/2025	20:14:42.963	12		190.20
			12	190.20
			12	190.20
12/05/2025	20:14:21.323	3		190.10
			3	190.10
			3	190.10
12/05/2025	20:14:05.428	11		190.22
			11	190.22
			11	190.22
12/05/2025	20:13:40.136	5		190.12
			5	190.12
			5	190.12
12/05/2025	20:13:10.019	7		190.30
			7	190.30
			7	190.30
12/05/2025	20:13:09.137	27		190.30
			27	190.30
			27	190.30
12/05/2025	20:12:51.360	3		190.30
			3	190.30
			3	190.30
12/05/2025	20:11:32.758	6		190.34
			6	190.34
			6	190.34
12/05/2025	20:10:55.917	40		190.38
			40	190.38
			40	190.38
12/05/2025	20:10:37.137	1		190.38
			1	190.38
			1	190.38
12/05/2025	20:10:27.782	333		190.30
			333	190.30
			333	190.30
12/05/2025	20:10:26.971	2		190.38
			2	190.38
			2	190.38
12/05/2025	20:09:57.809	252		190.30
			252	190.30
			252	190.30
12/05/2025	20:09:36.944	52		190.46
			52	190.46
			52	190.46
12/05/2025	20:09:22.690	752		190.38
			752	190.38
			752	190.38
12/05/2025	20:09:09.719	86		190.36
			86	190.36
			86	190.36
12/05/2025	20:09:04.260	3		190.42
			3	190.42
			3	190.42
12/05/2025	20:08:32.851	1		190.42
			1	190.42
			1	190.42
12/05/2025	20:08:24.385	2		190.32
			2	190.32
			2	190.32
12/05/2025	20:06:46.592	10		190.38
			10	190.38
			10	190.38
12/05/2025	20:06:25.386	15		190.48
			15	190.48
			15	190.48
12/05/2025	20:06:24.757	1		190.48
			1	190.48
			1	190.48
12/05/2025	20:06:14.511	100		190.46
			100	190.46
			100	190.46
12/05/2025	20:05:54.883	5		190.32
			5	190.32
			5	190.32
12/05/2025	20:05:46.098	300		190.44
			300	190.44
			300	190.44
12/05/2025	20:04:49.386	6		190.44
			6	190.44
			6	190.44
12/05/2025	20:04:46.679	20		190.46
			20	190.46
			20	190.46
12/05/2025	20:04:09.806	3		190.24
			3	190.24
			3	190.24
12/05/2025	20:04:08.810	7		190.24
			7	190.24
			7	190.24
12/05/2025	20:04:04.907	50		190.38
			50	190.38
			50	190.38
12/05/2025	20:03:37.916	1		190.24
			1	190.24
			1	190.24
12/05/2025	20:03:23.252	3		190.32
			3	190.32
			3	190.32
12/05/2025	20:02:58.241	30		190.18
			30	190.18
			30	190.18
12/05/2025	20:01:49.893	50		190.16
			50	190.16
			50	190.16
12/05/2025	20:01:30.347	310		190.12
			310	190.12
			310	190.12
12/05/2025	20:01:06.338	30		190.04
			30	190.04
			30	190.04
12/05/2025	20:01:05.372	2		190.08
			2	190.08
			2	190.08
12/05/2025	20:01:02.446	52		190.16
			52	190.16
			52	190.16
12/05/2025	20:00:57.806	26		190.18
			26	190.18
			26	190.18
12/05/2025	20:00:19.778	3		190.18
			3	190.18
			3	190.18
12/05/2025	20:00:04.739	4		190.18
			4	190.18
			4	190.18
12/05/2025	19:59:43.982	160		190.12
			160	190.12
			160	190.12
12/05/2025	19:57:58.537	1		190.10
			1	190.10
			1	190.10
12/05/2025	19:57:56.151	12		190.22
			12	190.22
			12	190.22
12/05/2025	19:56:36.498	10		190.32
			10	190.32
			10	190.32
12/05/2025	19:56:06.591	30		190.22
			30	190.22
			30	190.22
12/05/2025	19:55:31.441	11		190.34
			11	190.34
			11	190.34
12/05/2025	19:54:53.000	10		190.38
			10	190.38
			10	190.38
12/05/2025	19:54:37.478	24		190.36
			24	190.36
			24	190.36
12/05/2025	19:53:45.641	75		190.34
			75	190.34
			75	190.34
12/05/2025	19:52:55.369	1		190.22
			1	190.22
			1	190.22
12/05/2025	19:52:18.286	35		190.20
			35	190.20
			35	190.20
12/05/2025	19:51:50.301	1		190.16
			1	190.16
			1	190.16
12/05/2025	19:51:33.586	15		190.18
			15	190.18
			15	190.18
12/05/2025	19:51:33.168	20		190.12
			20	190.12
			20	190.12
12/05/2025	19:50:50.200	12		190.18
			12	190.18
			12	190.18
12/05/2025	19:50:49.870	5		190.18
			5	190.18
			5	190.18
12/05/2025	19:50:49.268	100		190.18
			100	190.18
			100	190.18
12/05/2025	19:50:34.795	588		190.10
			582	190.10
			588	190.10
			6	190.10
12/05/2025	19:50:23.521	75		190.06
			75	190.06
			75	190.06
12/05/2025	19:50:20.015	100		190.04
			100	190.04
			100	190.04
12/05/2025	19:50:05.091	1		190.10
			1	190.10
			1	190.10
12/05/2025	19:49:42.959	1		190.10
			1	190.10
			1	190.10
12/05/2025	19:49:28.014	88		190.08
			88	190.08
			88	190.08
12/05/2025	19:49:18.227	50		190.06
			50	190.06
			50	190.06
12/05/2025	19:49:06.932	1		190.10
			1	190.10
			1	190.10
12/05/2025	19:49:04.718	1		190.04
			1	190.04
			1	190.04
12/05/2025	19:49:02.276	140		190.08
			140	190.08
			140	190.08
12/05/2025	19:48:56.645	21		190.14
			21	190.14
			21	190.14
12/05/2025	19:48:30.519	1		190.10
			1	190.10
			1	190.10
12/05/2025	19:47:57.133	7		190.08
			7	190.08
			7	190.08
12/05/2025	19:47:18.774	6		190.02
			6	190.02
			6	190.02
12/05/2025	19:46:57.345	1		189.98
			1	189.98
			1	189.98
12/05/2025	19:46:48.022	10		190.00
			10	190.00
			10	190.00
12/05/2025	19:46:42.036	888		190.00
			222	190.00
			30	190.00
			888	190.00
			5	190.00
			100	190.00
			2	190.00
			60	190.00
			7	190.00
			18	190.00
			300	190.00
			40	190.00
			45	190.00
			44	190.00
			5	190.00
			10	190.00
12/05/2025	19:46:33.871	1 500		190.00
			1 500	190.00
			1 500	190.00
12/05/2025	19:46:22.692	661		189.98
			660	189.98
			661	189.98
			1	189.98
12/05/2025	19:46:14.447	132		189.96
			132	189.96
			132	189.96
12/05/2025	19:45:24.081	10		189.80
			10	189.80
			10	189.80

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: 1 598.50
Ask: 1 606.50
Volume: 166 271
-5.37%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice