Tradegate Exchange

Apple Inc.

1224

1150

189.58

Date	Time	Volume	Order Volume	Price
16/05/2025	21:59:06.846	10		189.58
			10	189.58
			10	189.58
16/05/2025	21:59:03.599	5		189.60
			5	189.60
			5	189.60
16/05/2025	21:57:07.366	5		189.32
			5	189.32
			5	189.32
16/05/2025	21:54:02.738	500		189.74
			500	189.74
			500	189.74
16/05/2025	21:50:17.938	3		189.72
			3	189.72
			3	189.72
16/05/2025	21:40:14.864	100		189.60
			100	189.60
			100	189.60
16/05/2025	21:34:23.537	50		189.80
			50	189.80
			50	189.80
16/05/2025	21:33:46.522	3		189.76
			3	189.76
			3	189.76
16/05/2025	21:32:44.794	3		189.82
			3	189.82
			3	189.82
16/05/2025	21:32:28.161	50		189.72
			50	189.72
			50	189.72
16/05/2025	21:32:18.911	50		189.82
			50	189.82
			50	189.82
16/05/2025	21:30:49.669	217		189.68
			217	189.68
			217	189.68
16/05/2025	21:28:01.961	10		189.84
			10	189.84
			10	189.84
16/05/2025	21:22:00.878	11		189.68
			11	189.68
			11	189.68
16/05/2025	21:12:57.090	916		189.72
			916	189.72
			916	189.72
16/05/2025	21:12:44.402	1 504		189.72
			1 504	189.72
			4	189.72
			1 500	189.72
16/05/2025	21:09:36.172	14		189.72
			14	189.72
			14	189.72
16/05/2025	21:07:13.491	1		189.98
			1	189.98
			1	189.98
16/05/2025	21:04:42.758	50		189.98
			50	189.98
			50	189.98
16/05/2025	21:04:38.708	153		189.84
			153	189.84
			153	189.84
16/05/2025	20:59:13.762	13		189.62
			13	189.62
			13	189.62
16/05/2025	20:57:32.307	10		189.64
			10	189.64
			10	189.64
16/05/2025	20:55:46.013	14		189.92
			14	189.92
			14	189.92
16/05/2025	20:54:56.701	40		189.72
			40	189.72
			40	189.72
16/05/2025	20:54:48.968	1		189.76
			1	189.76
			1	189.76
16/05/2025	20:54:10.625	20		189.90
			20	189.90
			20	189.90
16/05/2025	20:52:36.298	5		189.76
			5	189.76
			5	189.76
16/05/2025	20:51:28.655	1		189.82
			1	189.82
			1	189.82
16/05/2025	20:49:30.769	1		189.80
			1	189.80
			1	189.80
16/05/2025	20:48:01.832	50		189.64
			50	189.64
			50	189.64
16/05/2025	20:47:03.200	1		189.86
			1	189.86
			1	189.86
16/05/2025	20:46:31.471	3		189.70
			3	189.70
			3	189.70
16/05/2025	20:45:41.937	1		189.82
			1	189.82
			1	189.82
16/05/2025	20:44:52.182	3		189.88
			3	189.88
			3	189.88
16/05/2025	20:44:41.588	3		189.74
			3	189.74
			3	189.74
16/05/2025	20:43:51.340	1		189.96
			1	189.96
			1	189.96
16/05/2025	20:42:50.359	1		190.00
			1	190.00
			1	190.00
16/05/2025	20:42:20.659	10		189.76
			10	189.76
			10	189.76
16/05/2025	20:41:22.515	1		190.08
			1	190.08
			1	190.08
16/05/2025	20:41:18.986	3		189.98
			3	189.98
			3	189.98
16/05/2025	20:41:10.122	3		190.14
			3	190.14
			3	190.14
16/05/2025	20:40:59.551	1		190.14
			1	190.14
			1	190.14
16/05/2025	20:40:46.548	5		190.10
			5	190.10
			5	190.10
16/05/2025	20:40:21.052	10		189.98
			10	189.98
			10	189.98
16/05/2025	20:39:36.431	1		190.06
			1	190.06
			1	190.06
16/05/2025	20:39:13.196	1		190.10
			1	190.10
			1	190.10
16/05/2025	20:38:36.037	6		190.02
			6	190.02
			6	190.02
16/05/2025	20:38:12.716	1		190.02
			1	190.02
			1	190.02
16/05/2025	20:37:03.674	1		189.82
			1	189.82
			1	189.82
16/05/2025	20:35:26.760	1		190.02
			1	190.02
			1	190.02
16/05/2025	20:34:40.871	4		190.02
			4	190.02
			4	190.02
16/05/2025	20:34:37.583	6		190.12
			6	190.12
			6	190.12
16/05/2025	20:34:27.113	110		189.98
			110	189.98
			110	189.98
16/05/2025	20:34:09.041	1 495		190.00
			15	190.00
			3	190.00
			5	190.00
			1 495	190.00
			8	190.00
			120	190.00
			200	190.00
			175	190.00
			790	190.00
			10	190.00
			30	190.00
			11	190.00
			50	190.00
			38	190.00
			40	190.00
16/05/2025	20:33:47.027	4		189.98
			4	189.98
			4	189.98
16/05/2025	20:33:46.892	10		190.06
			3	190.06
			1	190.06
			6	190.06
			10	190.06
16/05/2025	20:32:31.159	250		189.90
			250	189.90
			250	189.90
16/05/2025	20:31:56.683	52		189.88
			52	189.88
			52	189.88
16/05/2025	20:31:16.491	20		189.80
			20	189.80
			20	189.80
16/05/2025	20:31:05.373	20		189.98
			20	189.98
			20	189.98
16/05/2025	20:30:57.060	3		189.88
			3	189.88
			3	189.88
16/05/2025	20:30:42.028	131		189.86
			131	189.86
			131	189.86
16/05/2025	20:30:00.607	2		189.88
			2	189.88
			2	189.88
16/05/2025	20:28:28.247	2		189.82
			2	189.82
			2	189.82
16/05/2025	20:28:24.165	27		189.98
			27	189.98
			6	189.98
			21	189.98
16/05/2025	20:27:14.288	3		189.98
			3	189.98
			3	189.98
16/05/2025	20:24:04.524	2		189.88
			2	189.88
			2	189.88
16/05/2025	20:20:50.244	1		189.82
			1	189.82
			1	189.82
16/05/2025	20:20:10.707	40		189.78
			40	189.78
			40	189.78
16/05/2025	20:19:47.699	16		189.56
			16	189.56
			16	189.56
16/05/2025	20:17:23.156	3		189.56
			3	189.56
			3	189.56
16/05/2025	20:09:16.239	7		189.26
			7	189.26
			7	189.26
16/05/2025	20:09:08.913	30		189.24
			30	189.24
			30	189.24
16/05/2025	20:07:49.922	1		189.38
			1	189.38
			1	189.38
16/05/2025	20:07:05.518	10		189.38
			10	189.38
			10	189.38
16/05/2025	20:07:00.101	5		189.38
			5	189.38
			5	189.38
16/05/2025	20:05:16.621	2		189.38
			2	189.38
			2	189.38
16/05/2025	20:04:45.862	1		189.22
			1	189.22
			1	189.22
16/05/2025	20:03:54.811	9		189.18
			9	189.18
			9	189.18
16/05/2025	20:02:16.172	225		189.34
			225	189.34
			225	189.34
16/05/2025	20:01:40.996	300		189.30
			300	189.30
			300	189.30
16/05/2025	20:00:33.366	10		189.36
			10	189.36
			10	189.36
16/05/2025	19:59:37.326	1		189.38
			1	189.38
			1	189.38
16/05/2025	19:59:26.058	1		189.36
			1	189.36
			1	189.36
16/05/2025	19:58:26.419	1		189.22
			1	189.22
			1	189.22
16/05/2025	19:58:24.384	1		189.38
			1	189.38
			1	189.38
16/05/2025	19:57:23.686	20		189.40
			20	189.40
			20	189.40
16/05/2025	19:57:12.425	68		189.26
			68	189.26
			68	189.26
16/05/2025	19:54:54.232	15		189.08
			15	189.08
			15	189.08
16/05/2025	19:54:30.772	1		189.30
			1	189.30
			1	189.30
16/05/2025	19:52:13.738	27		189.26
			27	189.26
			27	189.26
16/05/2025	19:50:47.386	100		189.20
			100	189.20
			100	189.20
16/05/2025	19:47:29.108	60		189.30
			60	189.30
			60	189.30
16/05/2025	19:46:52.502	6		189.46
			6	189.46
			6	189.46
16/05/2025	19:45:01.122	30		189.42
			30	189.42
			30	189.42
16/05/2025	19:44:28.682	8		189.56
			8	189.56
			8	189.56
16/05/2025	19:44:16.517	30		189.42
			30	189.42
			30	189.42
16/05/2025	19:43:38.199	6		189.54
			6	189.54
			6	189.54
16/05/2025	19:38:42.177	2		189.50
			2	189.50
			2	189.50
16/05/2025	19:38:23.772	30		189.50
			30	189.50
			30	189.50
16/05/2025	19:38:13.110	1		189.66
			1	189.66
			1	189.66
16/05/2025	19:37:20.460	10		189.48
			10	189.48
			10	189.48
16/05/2025	19:33:44.757	1		189.62
			1	189.62
			1	189.62
16/05/2025	19:32:02.105	10		189.44
			10	189.44
			10	189.44
16/05/2025	19:31:39.958	3		189.46
			3	189.46
			3	189.46
16/05/2025	19:31:19.901	2		189.44
			2	189.44
			2	189.44
16/05/2025	19:30:55.867	1		189.56
			1	189.56
			1	189.56
16/05/2025	19:29:29.000	11		189.50
			11	189.50
			11	189.50
16/05/2025	19:25:45.809	1		189.68
			1	189.68
			1	189.68
16/05/2025	19:24:59.715	11		189.68
			11	189.68
			11	189.68
16/05/2025	19:24:38.385	1		189.70
			1	189.70
			1	189.70
16/05/2025	19:21:17.012	373		189.64
			373	189.64
			373	189.64
16/05/2025	19:20:11.513	1 000		189.64
			1 000	189.64
			1 000	189.64
16/05/2025	19:20:08.730	21		189.64
			21	189.64
			21	189.64
16/05/2025	19:19:42.956	11		189.66
			11	189.66
			11	189.66
16/05/2025	19:19:38.769	7		189.60
			7	189.60
			7	189.60
16/05/2025	19:19:27.387	3		189.60
			3	189.60
			3	189.60
16/05/2025	19:18:04.400	15		189.62
			15	189.62
			15	189.62
16/05/2025	19:16:06.946	300		189.58
			300	189.58
			300	189.58
16/05/2025	19:14:54.511	3		189.44
			3	189.44
			3	189.44
16/05/2025	19:14:17.086	1		189.56
			1	189.56
			1	189.56
16/05/2025	19:10:54.902	10		189.20
			10	189.20
			10	189.20
16/05/2025	19:08:33.816	61		189.26
			61	189.26
			61	189.26
16/05/2025	19:08:27.374	4		189.26
			4	189.26
			4	189.26
16/05/2025	19:04:43.209	1		189.14
			1	189.14
			1	189.14
16/05/2025	19:04:29.959	2		189.26
			2	189.26
			2	189.26
16/05/2025	19:03:49.616	20		189.24
			20	189.24
			20	189.24
16/05/2025	18:58:52.482	12		189.44
			12	189.44
			12	189.44
16/05/2025	18:58:49.089	10		189.34
			10	189.34
			10	189.34
16/05/2025	18:57:07.663	20		189.30
			20	189.30
			20	189.30
16/05/2025	18:55:30.195	5		189.52
			5	189.52
			5	189.52
16/05/2025	18:55:29.577	1		189.52
			1	189.52
			1	189.52
16/05/2025	18:53:36.072	1		189.40
			1	189.40
			1	189.40
16/05/2025	18:52:47.284	60		189.38
			60	189.38
			60	189.38
16/05/2025	18:52:23.715	4		189.34
			4	189.34
			4	189.34
16/05/2025	18:52:03.205	3		189.24
			3	189.24
			3	189.24
16/05/2025	18:51:43.823	454		189.30
			454	189.30
			454	189.30
16/05/2025	18:51:24.577	1		189.28
			1	189.28
			1	189.28
16/05/2025	18:49:37.531	2		189.34
			2	189.34
			2	189.34
16/05/2025	18:47:45.098	43		189.36
			43	189.36
			43	189.36
16/05/2025	18:46:56.444	1		189.52
			1	189.52
			1	189.52
16/05/2025	18:46:20.090	20		189.44
			20	189.44
			20	189.44
16/05/2025	18:45:28.619	3		189.44
			3	189.44
			3	189.44
16/05/2025	18:44:11.390	3		189.26
			3	189.26
			3	189.26
16/05/2025	18:43:15.869	20		189.50
			20	189.50
			20	189.50
16/05/2025	18:43:01.679	82		189.36
			82	189.36
			62	189.36
			20	189.36
16/05/2025	18:42:34.280	14		189.42
			14	189.42
			14	189.42
16/05/2025	18:42:15.767	12		189.42
			12	189.42
			12	189.42
16/05/2025	18:41:03.866	1		189.44
			1	189.44
			1	189.44
16/05/2025	18:40:57.500	59		189.36
			59	189.36
			59	189.36
16/05/2025	18:38:19.745	10		189.20
			10	189.20
			10	189.20
16/05/2025	18:35:40.253	1		189.18
			1	189.18
			1	189.18
16/05/2025	18:35:38.141	45		189.16
			45	189.16
			45	189.16
16/05/2025	18:34:41.566	61		189.24
			61	189.24
			61	189.24
16/05/2025	18:33:22.550	3		189.32
			3	189.32
			3	189.32
16/05/2025	18:32:47.234	2		189.54
			2	189.54
			2	189.54
16/05/2025	18:32:11.347	100		189.50
			100	189.50
			100	189.50
16/05/2025	18:29:51.351	2		189.44
			2	189.44
			2	189.44
16/05/2025	18:29:11.494	7		189.36
			7	189.36
			7	189.36
16/05/2025	18:28:41.742	4		189.30
			4	189.30
			4	189.30
16/05/2025	18:28:33.742	8		189.36
			8	189.36
			8	189.36
16/05/2025	18:28:03.880	1		189.28
			1	189.28
			1	189.28
16/05/2025	18:27:01.385	1		189.52
			1	189.52
			1	189.52
16/05/2025	18:24:53.415	1		189.46
			1	189.46
			1	189.46
16/05/2025	18:24:38.617	9		189.50
			9	189.50
			9	189.50
16/05/2025	18:24:06.981	100		189.50
			100	189.50
			100	189.50
16/05/2025	18:24:00.512	45		189.46
			45	189.46
			45	189.46
16/05/2025	18:23:37.931	15		189.42
			15	189.42
			15	189.42
16/05/2025	18:22:48.528	1		189.38
			1	189.38
			1	189.38
16/05/2025	18:20:59.284	1 201		189.44
			1 201	189.44
			1 201	189.44
16/05/2025	18:20:48.389	25		189.36
			25	189.36
			25	189.36
16/05/2025	18:20:21.274	50		189.40
			50	189.40
			50	189.40
16/05/2025	18:18:11.192	1		189.22
			1	189.22
			1	189.22
16/05/2025	18:16:57.122	1		189.52
			1	189.52
			1	189.52
16/05/2025	18:16:42.141	100		189.34
			100	189.34
			100	189.34
16/05/2025	18:16:17.164	50		189.28
			50	189.28
			50	189.28
16/05/2025	18:16:03.931	4		189.38
			4	189.38
			4	189.38
16/05/2025	18:15:59.264	2		189.38
			2	189.38
			2	189.38
16/05/2025	18:15:20.226	40		189.30
			40	189.30
			40	189.30
16/05/2025	18:14:26.282	30		189.30
			30	189.30
			30	189.30
16/05/2025	18:14:20.045	1		189.30
			1	189.30
			1	189.30
16/05/2025	18:13:17.958	1		189.34
			1	189.34
			1	189.34
16/05/2025	18:12:16.579	4		189.20
			4	189.20
			4	189.20
16/05/2025	18:11:09.961	1		189.12
			1	189.12
			1	189.12
16/05/2025	18:09:39.622	1		189.24
			1	189.24
			1	189.24
16/05/2025	18:09:32.482	2		189.12
			2	189.12
			2	189.12
16/05/2025	18:09:15.060	52		189.30
			52	189.30
			52	189.30
16/05/2025	18:08:47.107	9		189.26
			9	189.26
			9	189.26
16/05/2025	18:07:44.450	26		189.22
			26	189.22
			26	189.22
16/05/2025	18:07:01.882	3		189.10
			3	189.10
			3	189.10
16/05/2025	18:05:15.632	6		188.98
			6	188.98
			6	188.98
16/05/2025	18:04:43.221	1		189.00
			1	189.00
			1	189.00
16/05/2025	18:03:52.917	1		189.08
			1	189.08
			1	189.08
16/05/2025	18:02:32.987	150		189.10
			150	189.10
			150	189.10
16/05/2025	18:02:03.968	2		189.12
			2	189.12
			2	189.12
16/05/2025	18:01:43.234	1		188.94
			1	188.94
			1	188.94
16/05/2025	18:01:39.503	110		188.96
			110	188.96
			110	188.96
16/05/2025	18:01:11.485	2		189.08
			2	189.08
			2	189.08
16/05/2025	18:01:04.616	15		189.14
			15	189.14
			15	189.14
16/05/2025	18:00:47.178	1		188.98
			1	188.98
			1	188.98
16/05/2025	17:59:27.880	7		189.06
			7	189.06
			7	189.06
16/05/2025	17:57:44.136	20		189.10
			20	189.10
			20	189.10
16/05/2025	17:57:43.461	1		189.10
			1	189.10
			1	189.10
16/05/2025	17:57:18.224	6		188.98
			6	188.98
			6	188.98
16/05/2025	17:56:09.054	150		188.90
			150	188.90
			150	188.90
16/05/2025	17:55:31.590	4		189.16
			4	189.16
			4	189.16
16/05/2025	17:54:18.896	1		189.12
			1	189.12
			1	189.12
16/05/2025	17:53:44.497	13		189.14
			13	189.14
			13	189.14
16/05/2025	17:53:19.485	2		189.28
			2	189.28
			2	189.28
16/05/2025	17:53:00.522	2		189.20
			2	189.20
			2	189.20
16/05/2025	17:52:09.862	26		188.94
			26	188.94
			26	188.94
16/05/2025	17:50:39.252	3		188.92
			3	188.92
			3	188.92
16/05/2025	17:49:16.907	55		188.94
			55	188.94
			55	188.94
16/05/2025	17:47:49.975	10		188.80
			10	188.80
			10	188.80
16/05/2025	17:47:44.840	27		188.80
			27	188.80
			27	188.80
16/05/2025	17:47:19.993	236		188.74
			236	188.74
			236	188.74
16/05/2025	17:46:35.569	3		188.82
			3	188.82
			3	188.82
16/05/2025	17:46:04.688	5		188.82
			5	188.82
			5	188.82
16/05/2025	17:45:49.013	4		188.74
			4	188.74
			4	188.74
16/05/2025	17:45:48.599	5		188.74
			5	188.74
			5	188.74
16/05/2025	17:45:11.486	1		188.92
			1	188.92
			1	188.92
16/05/2025	17:44:53.690	1		188.90
			1	188.90
			1	188.90
16/05/2025	17:44:19.779	1		188.84
			1	188.84
			1	188.84
16/05/2025	17:44:06.881	24		188.80
			24	188.80
			24	188.80
16/05/2025	17:43:09.482	5		188.86
			5	188.86
			5	188.86
16/05/2025	17:43:01.020	13		188.96
			13	188.96
			13	188.96
16/05/2025	17:42:59.097	1		188.94
			1	188.94
			1	188.94
16/05/2025	17:42:53.565	3		188.90
			3	188.90
			3	188.90
16/05/2025	17:42:06.117	5		189.04
			5	189.04
			5	189.04
16/05/2025	17:41:52.395	23		188.96
			23	188.96
			23	188.96
16/05/2025	17:41:18.076	100		189.00
			100	189.00
			100	189.00
16/05/2025	17:37:21.133	150		188.56
			150	188.56
			150	188.56
16/05/2025	17:36:41.501	25		188.60
			25	188.60
			25	188.60
16/05/2025	17:36:16.363	1		188.68
			1	188.68
			1	188.68
16/05/2025	17:35:13.070	1		188.66
			1	188.66
			1	188.66
16/05/2025	17:35:04.707	200		188.54
			200	188.54
			200	188.54
16/05/2025	17:34:58.200	5		188.56
			5	188.56
			5	188.56
16/05/2025	17:34:49.686	5		188.70
			5	188.70
			5	188.70
16/05/2025	17:33:35.064	1		188.70
			1	188.70
			1	188.70
16/05/2025	17:32:39.038	50		188.74
			50	188.74
			50	188.74
16/05/2025	17:29:45.098	50		188.56
			50	188.56
			50	188.56
16/05/2025	17:29:40.204	5		188.50
			5	188.50
			5	188.50
16/05/2025	17:28:46.268	2		188.46
			2	188.46
			2	188.46
16/05/2025	17:27:52.408	5		188.48
			5	188.48
			5	188.48
16/05/2025	17:27:36.480	8		188.50
			8	188.50
			8	188.50
16/05/2025	17:26:25.454	50		188.44
			50	188.44
			50	188.44
16/05/2025	17:25:56.562	2		188.46
			2	188.46
			2	188.46
16/05/2025	17:25:47.949	9		188.54
			9	188.54
			9	188.54
16/05/2025	17:25:39.336	16		188.54
			16	188.54
			16	188.54
16/05/2025	17:24:35.046	1 300		188.40
			1 300	188.40
			1 300	188.40
16/05/2025	17:24:08.759	20		188.48
			20	188.48
			20	188.48
16/05/2025	17:22:28.962	1		188.36
			1	188.36
			1	188.36
16/05/2025	17:21:52.538	1		188.46
			1	188.46
			1	188.46
16/05/2025	17:20:53.777	4		188.60
			4	188.60
			4	188.60
16/05/2025	17:19:54.226	42		188.74
			42	188.74
			42	188.74
16/05/2025	17:19:21.397	1		188.74
			1	188.74
			1	188.74
16/05/2025	17:16:54.642	40		188.56
			40	188.56
			40	188.56
16/05/2025	17:16:54.555	1		188.56
			1	188.56
			1	188.56
16/05/2025	17:16:29.416	40		188.50
			40	188.50
			40	188.50
16/05/2025	17:16:21.961	9		188.54
			9	188.54
			9	188.54
16/05/2025	17:15:54.574	670		188.56
			670	188.56
			670	188.56
16/05/2025	17:14:22.717	10		188.34
			10	188.34
			10	188.34
16/05/2025	17:13:47.858	9		188.44
			9	188.44
			9	188.44
16/05/2025	17:11:19.795	1		188.56
			1	188.56
			1	188.56
16/05/2025	17:10:42.578	11		188.60
			11	188.60
			11	188.60
16/05/2025	17:09:47.462	27		188.66
			27	188.66
			27	188.66
16/05/2025	17:07:29.778	2		188.62
			2	188.62
			2	188.62
16/05/2025	17:06:13.206	20		188.40
			20	188.40
			20	188.40
16/05/2025	17:06:07.947	3		188.32
			3	188.32
			3	188.32
16/05/2025	17:04:47.740	1		188.30
			1	188.30
			1	188.30
16/05/2025	17:02:41.383	1		188.54
			1	188.54
			1	188.54
16/05/2025	17:02:00.129	1		188.62
			1	188.62
			1	188.62
16/05/2025	17:01:18.306	20		188.48
			20	188.48
			20	188.48
16/05/2025	17:01:03.069	2		188.58
			2	188.58
			2	188.58
16/05/2025	17:00:36.397	3		188.54
			3	188.54
			3	188.54
16/05/2025	17:00:16.098	25		188.52
			25	188.52
			25	188.52
16/05/2025	17:00:01.378	2		188.48
			2	188.48
			2	188.48
16/05/2025	16:59:32.497	50		188.42
			50	188.42
			50	188.42
16/05/2025	16:59:30.419	135		188.42
			135	188.42
			135	188.42
16/05/2025	16:58:34.051	5		188.50
			5	188.50
			5	188.50
16/05/2025	16:58:17.828	1		188.62
			1	188.62
			1	188.62
16/05/2025	16:57:18.419	6		188.62
			6	188.62
			6	188.62
16/05/2025	16:56:37.225	3		188.60
			3	188.60
			3	188.60
16/05/2025	16:55:24.948	14		188.68
			14	188.68
			14	188.68
16/05/2025	16:55:11.139	55		188.68
			55	188.68
			55	188.68
16/05/2025	16:54:50.151	1		188.62
			1	188.62
			1	188.62
16/05/2025	16:54:11.279	1		188.48
			1	188.48
			1	188.48
16/05/2025	16:53:28.478	175		188.50
			175	188.50
			175	188.50
16/05/2025	16:52:55.312	1		188.64
			1	188.64
			1	188.64
16/05/2025	16:52:19.706	6		188.60
			6	188.60
			6	188.60
16/05/2025	16:52:09.134	3		188.52
			3	188.52
			3	188.52
16/05/2025	16:51:53.544	12		188.48
			12	188.48
			12	188.48
16/05/2025	16:51:52.055	90		188.50
			90	188.50
			90	188.50
16/05/2025	16:51:50.511	30		188.54
			30	188.54
			30	188.54
16/05/2025	16:51:48.206	1		188.48
			1	188.48
			1	188.48
16/05/2025	16:51:27.644	5		188.52
			5	188.52
			5	188.52
16/05/2025	16:51:21.402	5		188.48
			5	188.48
			5	188.48
16/05/2025	16:51:13.475	2		188.58
			2	188.58
			2	188.58
16/05/2025	16:50:23.874	1		188.32
			1	188.32
			1	188.32
16/05/2025	16:50:04.242	40		188.24
			40	188.24
			40	188.24
16/05/2025	16:49:59.744	3		188.30
			3	188.30
			3	188.30
16/05/2025	16:49:13.380	9		188.16
			9	188.16
			9	188.16
16/05/2025	16:48:49.833	110		188.20
			110	188.20
			110	188.20
16/05/2025	16:46:40.296	12		188.30
			12	188.30
			12	188.30
16/05/2025	16:46:34.142	50		188.24
			50	188.24
			50	188.24
16/05/2025	16:46:31.511	3		188.30
			3	188.30
			3	188.30
16/05/2025	16:46:20.716	1		188.26
			1	188.26
			1	188.26
16/05/2025	16:46:19.578	1		188.20
			1	188.20
			1	188.20
16/05/2025	16:45:59.623	2		188.20
			2	188.20
			2	188.20
16/05/2025	16:44:15.914	4		188.24
			4	188.24
			4	188.24
16/05/2025	16:43:07.137	25		188.20
			25	188.20
			25	188.20
16/05/2025	16:42:57.492	2		188.22
			2	188.22
			2	188.22
16/05/2025	16:40:15.751	5		188.34
			5	188.34
			5	188.34
16/05/2025	16:39:54.129	25		188.46
			25	188.46
			25	188.46
16/05/2025	16:39:48.887	53		188.44
			53	188.44
			53	188.44
16/05/2025	16:38:32.924	188		188.48
			188	188.48
			188	188.48
16/05/2025	16:37:08.636	1 000		188.36
			1 000	188.36
			1 000	188.36
16/05/2025	16:36:34.025	2		188.34
			2	188.34
			2	188.34
16/05/2025	16:36:25.405	8		188.32
			8	188.32
			8	188.32
16/05/2025	16:35:52.288	171		188.16
			171	188.16
			171	188.16
16/05/2025	16:35:12.224	1		188.08
			1	188.08
			1	188.08
16/05/2025	16:34:48.682	10		188.10
			10	188.10
			10	188.10
16/05/2025	16:32:45.882	15		188.08
			15	188.08
			15	188.08
16/05/2025	16:32:31.823	1		188.10
			1	188.10
			1	188.10
16/05/2025	16:32:31.351	25		188.14
			25	188.14
			25	188.14
16/05/2025	16:32:29.120	10		188.18
			10	188.18
			10	188.18
16/05/2025	16:32:16.796	2		188.14
			2	188.14
			2	188.14
16/05/2025	16:32:11.198	20		188.18
			20	188.18
			20	188.18

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: 1 713.00
Ask: 1 717.00
Volume: 93 974
+2.03%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice