Tradegate Exchange

Apple Inc.

1029

865

232.55

Date	Time	Volume	Order Volume	Price
15/12/2025	20:38:29.318	3		232.55
			3	232.55
			3	232.55
15/12/2025	20:38:08.778	1		232.65
			1	232.65
			1	232.65
15/12/2025	20:38:05.972	25		232.65
			25	232.65
			25	232.65
15/12/2025	20:37:30.912	277		232.55
			70	232.55
			13	232.55
			70	232.55
			103	232.55
			21	232.55
			277	232.55
15/12/2025	20:37:30.832	1		232.55
			1	232.55
			1	232.55
15/12/2025	20:37:11.037	50		232.70
			50	232.70
			50	232.70
15/12/2025	20:35:32.409	10		232.75
			10	232.75
			10	232.75
15/12/2025	20:33:23.690	50		232.70
			50	232.70
			50	232.70
15/12/2025	20:32:14.226	1		232.85
			1	232.85
			1	232.85
15/12/2025	20:30:32.873	3		232.75
			3	232.75
			3	232.75
15/12/2025	20:30:00.966	1		232.95
			1	232.95
			1	232.95
15/12/2025	20:28:05.107	1		232.70
			1	232.70
			1	232.70
15/12/2025	20:24:28.151	1		232.80
			1	232.80
			1	232.80
15/12/2025	20:21:08.191	20		232.70
			20	232.70
			20	232.70
15/12/2025	20:19:11.183	50		232.70
			50	232.70
			50	232.70
15/12/2025	20:17:22.548	1		232.85
			1	232.85
			1	232.85
15/12/2025	20:15:48.066	20		232.90
			20	232.90
			20	232.90
15/12/2025	20:14:34.205	15		233.10
			15	233.10
			15	233.10
15/12/2025	20:13:53.192	5		233.20
			5	233.20
			5	233.20
15/12/2025	20:12:54.746	76		233.25
			76	233.25
			76	233.25
15/12/2025	20:12:42.098	5		233.05
			5	233.05
			5	233.05
15/12/2025	20:12:31.091	9		233.10
			9	233.10
			9	233.10
15/12/2025	20:10:28.363	5		233.15
			5	233.15
			5	233.15
15/12/2025	20:09:58.477	50		233.10
			50	233.10
			50	233.10
15/12/2025	20:09:37.524	22		233.10
			22	233.10
			22	233.10
15/12/2025	20:08:42.812	5		233.20
			5	233.20
			5	233.20
15/12/2025	20:07:33.791	2		233.20
			2	233.20
			2	233.20
15/12/2025	20:07:24.800	40		233.25
			40	233.25
			40	233.25
15/12/2025	20:06:38.316	15		233.15
			15	233.15
			15	233.15
15/12/2025	20:03:13.599	98		233.15
			98	233.15
			98	233.15
15/12/2025	20:02:13.905	1		233.20
			1	233.20
			1	233.20
15/12/2025	20:00:29.469	10		233.35
			10	233.35
			10	233.35
15/12/2025	19:59:38.681	10		233.30
			10	233.30
			10	233.30
15/12/2025	19:57:14.743	1		233.25
			1	233.25
			1	233.25
15/12/2025	19:55:13.328	1		233.30
			1	233.30
			1	233.30
15/12/2025	19:54:53.788	10		233.20
			10	233.20
			10	233.20
15/12/2025	19:53:50.689	4		233.30
			4	233.30
			4	233.30
15/12/2025	19:48:02.113	1		233.20
			1	233.20
			1	233.20
15/12/2025	19:43:26.818	20		233.00
			20	233.00
			20	233.00
15/12/2025	19:41:30.509	3		233.30
			3	233.30
			3	233.30
15/12/2025	19:41:13.732	2		233.35
			2	233.35
			2	233.35
15/12/2025	19:41:11.478	1		233.35
			1	233.35
			1	233.35
15/12/2025	19:38:25.814	19		233.35
			19	233.35
			19	233.35
15/12/2025	19:36:39.476	1		233.55
			1	233.55
			1	233.55
15/12/2025	19:35:32.204	30		233.35
			30	233.35
			30	233.35
15/12/2025	19:35:31.728	50		233.45
			50	233.45
			50	233.45
15/12/2025	19:34:29.119	5		233.60
			5	233.60
			5	233.60
15/12/2025	19:31:37.963	2		233.40
			2	233.40
			2	233.40
15/12/2025	19:28:03.283	1		233.35
			1	233.35
			1	233.35
15/12/2025	19:27:18.697	1		233.15
			1	233.15
			1	233.15
15/12/2025	19:26:56.920	3		233.15
			3	233.15
			3	233.15
15/12/2025	19:26:41.130	8		233.35
			8	233.35
			8	233.35
15/12/2025	19:25:39.600	10		233.40
			10	233.40
			10	233.40
15/12/2025	19:25:33.253	25		233.30
			25	233.30
			25	233.30
15/12/2025	19:23:23.154	5		233.40
			5	233.40
			5	233.40
15/12/2025	19:22:09.412	1		233.50
			1	233.50
			1	233.50
15/12/2025	19:21:44.147	1		233.40
			1	233.40
			1	233.40
15/12/2025	19:21:40.407	10		233.50
			10	233.50
			10	233.50
15/12/2025	19:21:33.668	6		233.40
			6	233.40
			6	233.40
15/12/2025	19:20:38.058	1		233.45
			1	233.45
			1	233.45
15/12/2025	19:14:59.638	20		233.65
			20	233.65
			20	233.65
15/12/2025	19:14:31.628	1		233.65
			1	233.65
			1	233.65
15/12/2025	19:13:25.012	40		233.55
			40	233.55
			40	233.55
15/12/2025	19:10:20.933	1		233.65
			1	233.65
			1	233.65
15/12/2025	19:10:06.844	1		233.60
			1	233.60
			1	233.60
15/12/2025	19:09:16.061	14		233.55
			14	233.55
			14	233.55
15/12/2025	19:08:10.717	10		233.80
			10	233.80
			10	233.80
15/12/2025	19:07:29.102	5		233.80
			5	233.80
			5	233.80
15/12/2025	19:06:59.052	1		233.80
			1	233.80
			1	233.80
15/12/2025	19:06:27.750	110		233.85
			110	233.85
			110	233.85
15/12/2025	19:02:50.015	1		233.85
			1	233.85
			1	233.85
15/12/2025	19:02:36.198	1		233.70
			1	233.70
			1	233.70
15/12/2025	18:56:49.922	20		233.70
			20	233.70
			20	233.70
15/12/2025	18:56:09.089	6		233.90
			6	233.90
			6	233.90
15/12/2025	18:54:26.482	1		233.90
			1	233.90
			1	233.90
15/12/2025	18:54:15.857	1		233.90
			1	233.90
			1	233.90
15/12/2025	18:53:55.962	40		233.80
			40	233.80
			40	233.80
15/12/2025	18:53:52.665	45		233.75
			45	233.75
			45	233.75
15/12/2025	18:53:11.224	1		233.75
			1	233.75
			1	233.75
15/12/2025	18:53:08.804	1		233.75
			1	233.75
			1	233.75
15/12/2025	18:52:39.918	1		233.75
			1	233.75
			1	233.75
15/12/2025	18:52:31.055	1		233.65
			1	233.65
			1	233.65
15/12/2025	18:52:13.054	5		233.65
			5	233.65
			5	233.65
15/12/2025	18:50:46.776	100		233.70
			100	233.70
			100	233.70
15/12/2025	18:47:49.202	2		233.80
			2	233.80
			2	233.80
15/12/2025	18:45:55.717	40		234.10
			40	234.10
			40	234.10
15/12/2025	18:43:55.793	25		234.15
			25	234.15
			25	234.15
15/12/2025	18:43:48.095	1		234.05
			1	234.05
			1	234.05
15/12/2025	18:43:03.769	20		234.10
			20	234.10
			20	234.10
15/12/2025	18:41:39.616	1		234.15
			1	234.15
			1	234.15
15/12/2025	18:41:35.687	5		234.00
			5	234.00
			5	234.00
15/12/2025	18:41:24.616	1		233.95
			1	233.95
			1	233.95
15/12/2025	18:40:41.336	9		234.10
			9	234.10
			9	234.10
15/12/2025	18:40:23.709	10		234.00
			10	234.00
			10	234.00
15/12/2025	18:39:58.589	15		233.90
			15	233.90
			15	233.90
15/12/2025	18:37:04.768	15		233.80
			15	233.80
			15	233.80
15/12/2025	18:33:12.665	30		233.75
			30	233.75
			30	233.75
15/12/2025	18:32:36.462	1		233.80
			1	233.80
			1	233.80
15/12/2025	18:31:20.402	10		233.95
			10	233.95
			10	233.95
15/12/2025	18:29:52.610	3		234.05
			3	234.05
			3	234.05
15/12/2025	18:29:15.034	30		233.95
			30	233.95
			30	233.95
15/12/2025	18:25:55.584	1		234.00
			1	234.00
			1	234.00
15/12/2025	18:25:54.841	2		233.95
			2	233.95
			2	233.95
15/12/2025	18:25:43.039	1		233.90
			1	233.90
			1	233.90
15/12/2025	18:24:32.744	10		233.80
			10	233.80
			10	233.80
15/12/2025	18:22:54.758	180		233.85
			180	233.85
			180	233.85
15/12/2025	18:22:52.104	10		233.85
			10	233.85
			10	233.85
15/12/2025	18:22:25.773	172		233.90
			172	233.90
			172	233.90
15/12/2025	18:21:46.654	10		233.85
			10	233.85
			10	233.85
15/12/2025	18:21:17.465	377		233.75
			377	233.75
			377	233.75
15/12/2025	18:20:50.841	1 500		233.75
			1 500	233.75
			1 500	233.75
15/12/2025	18:18:25.840	10		233.85
			10	233.85
			10	233.85
15/12/2025	18:17:30.492	5		234.00
			5	234.00
			5	234.00
15/12/2025	18:17:09.797	1		234.00
			1	234.00
			1	234.00
15/12/2025	18:13:26.339	20		233.65
			20	233.65
			20	233.65
15/12/2025	18:12:50.868	7		233.60
			7	233.60
			7	233.60
15/12/2025	18:11:41.164	15		233.70
			15	233.70
			15	233.70
15/12/2025	18:11:37.294	6		233.80
			6	233.80
			6	233.80
15/12/2025	18:10:10.106	1		233.80
			1	233.80
			1	233.80
15/12/2025	18:09:54.911	1		233.65
			1	233.65
			1	233.65
15/12/2025	18:09:30.561	3		233.60
			3	233.60
			3	233.60
15/12/2025	18:09:23.013	1		233.75
			1	233.75
			1	233.75
15/12/2025	18:07:28.490	9		233.50
			9	233.50
			9	233.50
15/12/2025	18:07:25.656	1		233.65
			1	233.65
			1	233.65
15/12/2025	18:05:36.520	16		233.65
			16	233.65
			16	233.65
15/12/2025	18:05:25.684	15		233.70
			15	233.70
			15	233.70
15/12/2025	18:04:49.309	25		233.70
			25	233.70
			25	233.70
15/12/2025	18:03:52.065	22		233.85
			22	233.85
			22	233.85
15/12/2025	18:01:23.008	50		234.00
			50	234.00
			50	234.00
15/12/2025	18:00:01.565	5		233.90
			5	233.90
			5	233.90
15/12/2025	17:56:07.510	37		233.75
			37	233.75
			37	233.75
15/12/2025	17:55:30.320	50		234.00
			50	234.00
			50	234.00
15/12/2025	17:55:06.822	2		233.95
			2	233.95
			2	233.95
15/12/2025	17:54:38.839	1		233.75
			1	233.75
			1	233.75
15/12/2025	17:53:11.767	50		233.70
			50	233.70
			50	233.70
15/12/2025	17:52:54.893	15		233.65
			15	233.65
			15	233.65
15/12/2025	17:51:26.399	45		233.80
			45	233.80
			45	233.80
15/12/2025	17:51:24.940	4		233.80
			4	233.80
			4	233.80
15/12/2025	17:50:57.751	5		233.55
			5	233.55
			5	233.55
15/12/2025	17:50:23.925	1		233.60
			1	233.60
			1	233.60
15/12/2025	17:50:21.068	40		233.75
			40	233.75
			40	233.75
15/12/2025	17:48:44.586	20		233.55
			20	233.55
			20	233.55
15/12/2025	17:48:32.253	1		233.50
			1	233.50
			1	233.50
15/12/2025	17:48:27.414	10		233.30
			10	233.30
			10	233.30
15/12/2025	17:48:24.705	100		233.30
			100	233.30
			100	233.30
15/12/2025	17:47:36.669	24		233.25
			24	233.25
			24	233.25
15/12/2025	17:45:38.655	85		233.25
			85	233.25
			85	233.25
15/12/2025	17:45:00.520	1		233.20
			1	233.20
			1	233.20
15/12/2025	17:44:57.385	5		233.25
			5	233.25
			5	233.25
15/12/2025	17:44:32.540	2		233.50
			2	233.50
			2	233.50
15/12/2025	17:44:19.091	10		233.35
			10	233.35
			10	233.35
15/12/2025	17:42:15.573	4		233.50
			4	233.50
			4	233.50
15/12/2025	17:40:55.657	52		233.75
			52	233.75
			52	233.75
15/12/2025	17:40:44.046	18		233.70
			18	233.70
			18	233.70
15/12/2025	17:39:31.535	1		233.90
			1	233.90
			1	233.90
15/12/2025	17:37:20.481	4		233.50
			4	233.50
			4	233.50
15/12/2025	17:36:36.048	1		233.75
			1	233.75
			1	233.75
15/12/2025	17:33:10.393	2		234.10
			2	234.10
			2	234.10
15/12/2025	17:32:59.916	3		234.00
			3	234.00
			3	234.00
15/12/2025	17:32:44.115	1		234.25
			1	234.25
			1	234.25
15/12/2025	17:31:47.630	20		234.35
			20	234.35
			20	234.35
15/12/2025	17:31:38.138	10		234.35
			10	234.35
			10	234.35
15/12/2025	17:30:56.021	1		234.40
			1	234.40
			1	234.40
15/12/2025	17:29:24.683	3		234.40
			3	234.40
			3	234.40
15/12/2025	17:28:45.315	4		234.30
			4	234.30
			4	234.30
15/12/2025	17:28:45.059	1		234.20
			1	234.20
			1	234.20
15/12/2025	17:27:47.976	3		234.25
			3	234.25
			3	234.25
15/12/2025	17:27:05.261	2		234.05
			2	234.05
			2	234.05
15/12/2025	17:25:57.875	10		234.05
			10	234.05
			10	234.05
15/12/2025	17:25:33.385	81		234.05
			81	234.05
			81	234.05
15/12/2025	17:24:31.149	1		233.85
			1	233.85
			1	233.85
15/12/2025	17:21:51.941	22		233.80
			22	233.80
			22	233.80
15/12/2025	17:21:30.018	6		233.80
			6	233.80
			6	233.80
15/12/2025	17:20:44.340	20		233.90
			20	233.90
			20	233.90
15/12/2025	17:20:17.579	35		234.00
			35	234.00
			35	234.00
15/12/2025	17:19:50.442	490		233.80
			490	233.80
			490	233.80
15/12/2025	17:19:00.928	1		233.70
			1	233.70
			1	233.70
15/12/2025	17:18:59.493	3		233.70
			3	233.70
			3	233.70
15/12/2025	17:18:30.004	1		233.80
			1	233.80
			1	233.80
15/12/2025	17:16:06.687	2		233.45
			2	233.45
			2	233.45
15/12/2025	17:14:46.905	4		233.25
			4	233.25
			4	233.25
15/12/2025	17:13:14.271	153		233.05
			153	233.05
			153	233.05
15/12/2025	17:12:34.364	15		233.10
			15	233.10
			15	233.10
15/12/2025	17:12:33.724	4		233.10
			4	233.10
			4	233.10
15/12/2025	17:11:25.209	22		233.05
			22	233.05
			22	233.05
15/12/2025	17:11:18.040	6		233.10
			6	233.10
			6	233.10
15/12/2025	17:10:53.761	45		233.30
			45	233.30
			45	233.30
15/12/2025	17:09:39.757	20		233.15
			20	233.15
			20	233.15
15/12/2025	17:09:33.328	45		233.20
			45	233.20
			45	233.20
15/12/2025	17:08:13.882	10		233.25
			10	233.25
			10	233.25
15/12/2025	17:06:40.597	5		233.40
			5	233.40
			5	233.40
15/12/2025	17:06:02.325	1		233.25
			1	233.25
			1	233.25
15/12/2025	17:05:47.681	5		233.25
			5	233.25
			5	233.25
15/12/2025	17:03:08.927	12		233.15
			12	233.15
			12	233.15
15/12/2025	17:02:39.179	2		233.20
			2	233.20
			2	233.20
15/12/2025	17:01:42.804	1		233.15
			1	233.15
			1	233.15
15/12/2025	17:00:30.277	12		233.35
			12	233.35
			12	233.35
15/12/2025	16:58:28.015	3		233.20
			3	233.20
			3	233.20
15/12/2025	16:58:10.503	40		233.10
			40	233.10
			40	233.10
15/12/2025	16:57:17.471	86		232.95
			86	232.95
			86	232.95
15/12/2025	16:57:16.273	48		232.95
			48	232.95
			48	232.95
15/12/2025	16:57:09.177	1		233.00
			1	233.00
			1	233.00
15/12/2025	16:56:52.869	20		232.90
			20	232.90
			20	232.90
15/12/2025	16:56:39.870	1		233.00
			1	233.00
			1	233.00
15/12/2025	16:56:12.301	1		232.95
			1	232.95
			1	232.95
15/12/2025	16:53:30.908	3		232.75
			3	232.75
			3	232.75
15/12/2025	16:53:19.478	26		232.75
			26	232.75
			26	232.75
15/12/2025	16:53:13.396	1		232.90
			1	232.90
			1	232.90
15/12/2025	16:53:03.510	8		233.00
			8	233.00
			8	233.00
15/12/2025	16:51:14.135	30		233.10
			30	233.10
			30	233.10
15/12/2025	16:50:36.735	5		233.15
			5	233.15
			5	233.15
15/12/2025	16:49:48.289	350		233.05
			350	233.05
			350	233.05
15/12/2025	16:49:45.335	1		233.10
			1	233.10
			1	233.10
15/12/2025	16:49:38.376	5		232.90
			5	232.90
			5	232.90
15/12/2025	16:49:31.391	5		232.85
			5	232.85
			5	232.85
15/12/2025	16:48:20.141	20		232.80
			20	232.80
			20	232.80
15/12/2025	16:48:02.711	300		232.95
			300	232.95
			300	232.95
15/12/2025	16:46:56.815	22		233.00
			22	233.00
			22	233.00
15/12/2025	16:46:45.085	11		233.15
			11	233.15
			11	233.15
15/12/2025	16:46:28.581	142		233.10
			142	233.10
			142	233.10
15/12/2025	16:46:18.522	20		233.25
			20	233.25
			20	233.25
15/12/2025	16:45:33.321	1		233.55
			1	233.55
			1	233.55
15/12/2025	16:43:24.530	183		233.10
			183	233.10
			183	233.10
15/12/2025	16:41:36.482	1		233.20
			1	233.20
			1	233.20
15/12/2025	16:40:23.540	50		233.20
			50	233.20
			50	233.20
15/12/2025	16:40:15.728	9		233.05
			9	233.05
			9	233.05
15/12/2025	16:39:55.172	102		233.20
			102	233.20
			102	233.20
15/12/2025	16:39:34.931	1		233.25
			1	233.25
			1	233.25
15/12/2025	16:37:57.626	1 500		233.20
			1 500	233.20
			1 500	233.20
15/12/2025	16:36:39.084	150		233.20
			150	233.20
			150	233.20
15/12/2025	16:36:36.181	109		233.15
			109	233.15
			109	233.15
15/12/2025	16:34:29.509	6		233.35
			6	233.35
			6	233.35
15/12/2025	16:34:15.397	20		233.35
			20	233.35
			20	233.35
15/12/2025	16:33:37.283	3		233.55
			3	233.55
			3	233.55
15/12/2025	16:33:07.053	20		233.35
			20	233.35
			20	233.35
15/12/2025	16:31:22.435	30		233.30
			30	233.30
			30	233.30
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

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: 1 560.50
Ask: 1 563.00
Volume: 46 638
-3.46%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/12/2025 @ 20:38:59

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice