Tradegate Exchange

Apple Inc.

1101

920

238.90

Date	Time	Volume	Order Volume	Price
24/11/2025	18:37:08.000	10		238.90
			10	238.90
			10	238.90
24/11/2025	18:37:07.422	50		238.75
			50	238.75
			50	238.75
24/11/2025	18:37:04.124	3		238.70
			3	238.70
			3	238.70
24/11/2025	18:35:57.663	4		238.70
			4	238.70
			4	238.70
24/11/2025	18:34:34.832	1		238.70
			1	238.70
			1	238.70
24/11/2025	18:33:22.497	21		238.60
			21	238.60
			21	238.60
24/11/2025	18:31:07.079	90		238.80
			90	238.80
			90	238.80
24/11/2025	18:30:10.146	10		238.75
			10	238.75
			10	238.75
24/11/2025	18:30:07.398	20		238.60
			20	238.60
			20	238.60
24/11/2025	18:29:12.101	10		238.75
			10	238.75
			10	238.75
24/11/2025	18:27:52.372	9		238.60
			9	238.60
			9	238.60
24/11/2025	18:27:38.342	17		238.80
			17	238.80
			9	238.80
			8	238.80
24/11/2025	18:25:39.732	16		238.75
			16	238.75
			16	238.75
24/11/2025	18:25:35.750	1		238.90
			1	238.90
			1	238.90
24/11/2025	18:23:45.723	20		238.90
			20	238.90
			20	238.90
24/11/2025	18:23:16.855	45		238.95
			45	238.95
			45	238.95
24/11/2025	18:21:42.749	5		238.95
			5	238.95
			5	238.95
24/11/2025	18:21:25.093	2		238.95
			2	238.95
			2	238.95
24/11/2025	18:21:11.441	10		238.95
			10	238.95
			10	238.95
24/11/2025	18:20:22.324	50		238.90
			50	238.90
			50	238.90
24/11/2025	18:19:17.116	6		238.95
			6	238.95
			6	238.95
24/11/2025	18:18:49.588	1		238.70
			1	238.70
			1	238.70
24/11/2025	18:18:37.710	8		238.70
			8	238.70
			8	238.70
24/11/2025	18:18:33.762	5		238.85
			5	238.85
			5	238.85
24/11/2025	18:17:56.425	80		238.75
			80	238.75
			80	238.75
24/11/2025	18:16:47.274	30		238.80
			30	238.80
			30	238.80
24/11/2025	18:16:41.613	26		238.75
			26	238.75
			26	238.75
24/11/2025	18:16:07.434	1		238.75
			1	238.75
			1	238.75
24/11/2025	18:15:06.451	1		238.60
			1	238.60
			1	238.60
24/11/2025	18:12:54.401	20		238.65
			20	238.65
			20	238.65
24/11/2025	18:12:06.391	1		238.70
			1	238.70
			1	238.70
24/11/2025	18:11:02.374	1		238.75
			1	238.75
			1	238.75
24/11/2025	18:10:48.393	1		238.80
			1	238.80
			1	238.80
24/11/2025	18:10:07.821	1		238.75
			1	238.75
			1	238.75
24/11/2025	18:10:05.395	40		238.55
			40	238.55
			40	238.55
24/11/2025	18:08:56.600	40		238.65
			40	238.65
			40	238.65
24/11/2025	18:08:40.166	3		238.55
			3	238.55
			3	238.55
24/11/2025	18:08:34.631	1		238.80
			1	238.80
			1	238.80
24/11/2025	18:08:30.986	4		238.60
			4	238.60
			4	238.60
24/11/2025	18:08:07.158	1		238.85
			1	238.85
			1	238.85
24/11/2025	18:07:45.214	1		238.65
			1	238.65
			1	238.65
24/11/2025	18:05:18.177	1		238.75
			1	238.75
			1	238.75
24/11/2025	18:04:17.365	45		238.60
			45	238.60
			45	238.60
24/11/2025	18:04:05.822	4		238.60
			4	238.60
			4	238.60
24/11/2025	18:02:55.701	23		238.60
			23	238.60
			23	238.60
24/11/2025	18:01:59.932	1		238.80
			1	238.80
			1	238.80
24/11/2025	18:01:49.175	1		238.65
			1	238.65
			1	238.65
24/11/2025	18:01:43.257	50		238.85
			50	238.85
			50	238.85
24/11/2025	18:01:42.277	10		238.75
			10	238.75
			10	238.75
24/11/2025	18:01:07.694	7		238.85
			7	238.85
			7	238.85
24/11/2025	18:00:20.527	1 500		238.80
			1 500	238.80
			1 500	238.80
24/11/2025	17:59:26.277	1 500		238.60
			1 500	238.60
			1 500	238.60
24/11/2025	17:59:06.493	10		238.70
			10	238.70
			10	238.70
24/11/2025	17:58:58.498	1		238.55
			1	238.55
			1	238.55
24/11/2025	17:58:33.434	1		238.65
			1	238.65
			1	238.65
24/11/2025	17:58:21.773	40		238.50
			40	238.50
			40	238.50
24/11/2025	17:57:10.145	5		238.50
			5	238.50
			5	238.50
24/11/2025	17:56:54.401	9		238.60
			9	238.60
			9	238.60
24/11/2025	17:56:52.590	50		238.60
			50	238.60
			50	238.60
24/11/2025	17:55:42.150	50		238.40
			50	238.40
			25	238.40
			25	238.40
24/11/2025	17:55:32.969	100		238.45
			100	238.45
			100	238.45
24/11/2025	17:55:29.656	3		238.40
			3	238.40
			2	238.40
			1	238.40
24/11/2025	17:54:29.220	1 500		238.45
			1 500	238.45
			1 500	238.45
24/11/2025	17:53:33.366	20		238.40
			20	238.40
			20	238.40
24/11/2025	17:53:19.171	20		238.35
			20	238.35
			20	238.35
24/11/2025	17:53:18.354	1		238.50
			1	238.50
			1	238.50
24/11/2025	17:53:03.356	2		238.40
			2	238.40
			2	238.40
24/11/2025	17:53:00.422	50		238.40
			50	238.40
			50	238.40
24/11/2025	17:52:59.936	1		238.35
			1	238.35
			1	238.35
24/11/2025	17:52:31.517	1		238.35
			1	238.35
			1	238.35
24/11/2025	17:52:14.431	25		238.10
			25	238.10
			25	238.10
24/11/2025	17:51:38.187	9		238.15
			9	238.15
			9	238.15
24/11/2025	17:51:17.048	25		238.30
			25	238.30
			25	238.30
24/11/2025	17:50:43.412	900		238.50
			900	238.50
			900	238.50
24/11/2025	17:50:38.695	40		238.50
			40	238.50
			40	238.50
24/11/2025	17:50:36.337	17		238.40
			17	238.40
			17	238.40
24/11/2025	17:50:18.140	1		238.60
			1	238.60
			1	238.60
24/11/2025	17:49:44.439	2		238.55
			2	238.55
			2	238.55
24/11/2025	17:49:39.089	1		238.55
			1	238.55
			1	238.55
24/11/2025	17:49:16.695	10		238.80
			2	238.80
			8	238.80
			10	238.80
24/11/2025	17:48:09.931	100		238.65
			100	238.65
			100	238.65
24/11/2025	17:48:09.017	9		238.55
			9	238.55
			9	238.55
24/11/2025	17:47:37.391	60		238.65
			60	238.65
			60	238.65
24/11/2025	17:47:32.900	1		238.60
			1	238.60
			1	238.60
24/11/2025	17:46:51.138	30		238.55
			30	238.55
			30	238.55
24/11/2025	17:44:24.251	129		238.50
			1	238.50
			1	238.50
			103	238.50
			127	238.50
			1	238.50
			25	238.50
24/11/2025	17:42:35.283	1 500		238.60
			1 500	238.60
			1 500	238.60
24/11/2025	17:42:20.461	17		238.50
			17	238.50
			17	238.50
24/11/2025	17:41:30.710	25		238.65
			25	238.65
			25	238.65
24/11/2025	17:41:21.024	50		238.45
			50	238.45
			50	238.45
24/11/2025	17:39:01.457	3		238.65
			3	238.65
			3	238.65
24/11/2025	17:38:08.948	50		238.80
			50	238.80
			50	238.80
24/11/2025	17:36:38.088	15		238.70
			15	238.70
			15	238.70
24/11/2025	17:36:16.354	5		238.70
			5	238.70
			5	238.70
24/11/2025	17:34:18.328	5		238.70
			5	238.70
			5	238.70
24/11/2025	17:32:10.267	9		238.70
			9	238.70
			9	238.70
24/11/2025	17:31:31.017	27		238.75
			27	238.75
			27	238.75
24/11/2025	17:30:15.503	3		238.55
			3	238.55
			3	238.55
24/11/2025	17:29:49.160	73		238.55
			73	238.55
			73	238.55
24/11/2025	17:29:41.374	6		238.55
			6	238.55
			6	238.55
24/11/2025	17:29:29.257	130		238.65
			130	238.65
			130	238.65
24/11/2025	17:28:33.908	1		238.60
			1	238.60
			1	238.60
24/11/2025	17:27:27.569	100		238.80
			100	238.80
			100	238.80
24/11/2025	17:26:46.956	10		238.80
			10	238.80
			10	238.80
24/11/2025	17:26:26.713	1		238.75
			1	238.75
			1	238.75
24/11/2025	17:26:18.054	1		238.70
			1	238.70
			1	238.70
24/11/2025	17:26:17.356	5		238.55
			5	238.55
			5	238.55
24/11/2025	17:26:03.257	1		238.60
			1	238.60
			1	238.60
24/11/2025	17:24:51.379	10		238.85
			10	238.85
			10	238.85
24/11/2025	17:24:24.079	11		238.85
			11	238.85
			11	238.85
24/11/2025	17:24:18.056	2		238.85
			2	238.85
			2	238.85
24/11/2025	17:24:17.532	20		238.85
			20	238.85
			20	238.85
24/11/2025	17:24:13.386	15		238.95
			15	238.95
			15	238.95
24/11/2025	17:22:42.832	1		238.75
			1	238.75
			1	238.75
24/11/2025	17:22:16.400	3		238.85
			3	238.85
			3	238.85
24/11/2025	17:22:07.346	3		238.65
			3	238.65
			3	238.65
24/11/2025	17:21:56.049	15		238.80
			15	238.80
			15	238.80
24/11/2025	17:21:54.568	100		238.65
			100	238.65
			100	238.65
24/11/2025	17:19:53.912	10		238.75
			10	238.75
			10	238.75
24/11/2025	17:19:33.565	1		238.70
			1	238.70
			1	238.70
24/11/2025	17:18:52.377	6		238.90
			6	238.90
			6	238.90
24/11/2025	17:18:18.407	2		238.75
			2	238.75
			2	238.75
24/11/2025	17:17:46.879	5		238.75
			5	238.75
			5	238.75
24/11/2025	17:17:39.017	9		238.80
			9	238.80
			9	238.80
24/11/2025	17:17:29.478	50		238.75
			50	238.75
			50	238.75
24/11/2025	17:17:28.695	10		238.70
			10	238.70
			10	238.70
24/11/2025	17:14:52.973	20		238.65
			20	238.65
			15	238.65
			5	238.65
24/11/2025	17:14:45.012	1		238.65
			1	238.65
			1	238.65
24/11/2025	17:14:03.909	210		238.65
			210	238.65
			210	238.65
24/11/2025	17:13:15.645	50		238.55
			50	238.55
			50	238.55
24/11/2025	17:13:00.478	10		238.60
			10	238.60
			10	238.60
24/11/2025	17:12:23.168	100		238.70
			100	238.70
			100	238.70
24/11/2025	17:12:03.824	6		238.55
			6	238.55
			6	238.55
24/11/2025	17:10:46.619	6		238.40
			6	238.40
			6	238.40
24/11/2025	17:10:41.362	6		238.50
			6	238.50
			6	238.50
24/11/2025	17:10:35.618	17		238.55
			17	238.55
			17	238.55
24/11/2025	17:09:26.515	5		238.65
			5	238.65
			5	238.65
24/11/2025	17:09:20.458	1		238.60
			1	238.60
			1	238.60
24/11/2025	17:09:03.079	6		238.50
			6	238.50
			6	238.50
24/11/2025	17:08:41.236	1		238.55
			1	238.55
			1	238.55
24/11/2025	17:08:21.920	1		238.60
			1	238.60
			1	238.60
24/11/2025	17:08:13.490	111		238.65
			111	238.65
			111	238.65
24/11/2025	17:08:04.815	866		238.60
			866	238.60
			866	238.60
24/11/2025	17:08:01.304	10		238.55
			10	238.55
			10	238.55
24/11/2025	17:06:50.950	1		238.20
			1	238.20
			1	238.20
24/11/2025	17:06:35.186	100		238.15
			100	238.15
			100	238.15
24/11/2025	17:05:37.939	100		237.90
			100	237.90
			100	237.90
24/11/2025	17:05:26.046	126		238.00
			126	238.00
			126	238.00
24/11/2025	17:04:56.870	10		238.00
			10	238.00
			10	238.00
24/11/2025	17:04:34.093	4		237.95
			4	237.95
			4	237.95
24/11/2025	17:04:32.617	10		237.95
			10	237.95
			10	237.95
24/11/2025	17:04:31.260	1		238.10
			1	238.10
			1	238.10
24/11/2025	17:03:50.252	150		237.90
			150	237.90
			150	237.90
24/11/2025	17:03:48.033	15		237.90
			15	237.90
			15	237.90
24/11/2025	17:02:22.564	5		237.65
			5	237.65
			5	237.65
24/11/2025	17:01:03.438	25		237.45
			25	237.45
			25	237.45
24/11/2025	17:00:41.955	250		237.45
			250	237.45
			250	237.45
24/11/2025	17:00:04.320	70		237.45
			70	237.45
			70	237.45
24/11/2025	17:00:03.546	3		237.45
			3	237.45
			3	237.45
24/11/2025	16:59:19.208	10		237.50
			10	237.50
			10	237.50
24/11/2025	16:58:41.972	20		237.40
			20	237.40
			20	237.40
24/11/2025	16:58:09.204	1		237.55
			1	237.55
			1	237.55
24/11/2025	16:56:38.979	1		237.80
			1	237.80
			1	237.80
24/11/2025	16:55:53.067	39		237.55
			39	237.55
			39	237.55
24/11/2025	16:55:41.054	10		237.45
			10	237.45
			10	237.45
24/11/2025	16:55:00.212	5		237.55
			5	237.55
			5	237.55
24/11/2025	16:54:42.750	4		237.45
			4	237.45
			4	237.45
24/11/2025	16:54:38.521	10		237.50
			10	237.50
			10	237.50
24/11/2025	16:54:06.488	18		237.55
			18	237.55
			18	237.55
24/11/2025	16:53:37.722	30		237.50
			30	237.50
			30	237.50
24/11/2025	16:53:29.071	4		237.50
			4	237.50
			4	237.50
24/11/2025	16:52:29.341	17		237.70
			17	237.70
			17	237.70
24/11/2025	16:52:24.696	115		238.00
			16	238.00
			115	238.00
			99	238.00
24/11/2025	16:52:05.279	4		237.85
			4	237.85
			4	237.85
24/11/2025	16:51:37.484	8		237.90
			8	237.90
			8	237.90
24/11/2025	16:50:20.663	168		237.80
			168	237.80
			168	237.80
24/11/2025	16:49:58.148	30		237.95
			30	237.95
			30	237.95
24/11/2025	16:49:39.030	5		237.80
			5	237.80
			5	237.80
24/11/2025	16:49:22.610	1		237.55
			1	237.55
			1	237.55
24/11/2025	16:48:14.800	18		237.40
			18	237.40
			18	237.40
24/11/2025	16:45:04.973	3		237.55
			3	237.55
			3	237.55
24/11/2025	16:45:01.226	50		237.40
			50	237.40
			50	237.40
24/11/2025	16:44:57.263	100		237.35
			100	237.35
			100	237.35
24/11/2025	16:41:44.649	27		237.60
			27	237.60
			27	237.60
24/11/2025	16:40:45.025	35		237.00
			35	237.00
			35	237.00
24/11/2025	16:40:24.129	186		237.15
			186	237.15
			186	237.15
24/11/2025	16:39:41.301	484		237.20
			484	237.20
			484	237.20
24/11/2025	16:39:01.883	20		237.05
			20	237.05
			20	237.05
24/11/2025	16:39:01.515	11		236.95
			11	236.95
			11	236.95
24/11/2025	16:38:53.110	131		236.95
			131	236.95
			131	236.95
24/11/2025	16:38:52.611	15		237.15
			15	237.15
			15	237.15
24/11/2025	16:37:28.141	60		237.05
			60	237.05
			60	237.05
24/11/2025	16:36:18.035	84		237.40
			84	237.40
			84	237.40
24/11/2025	16:35:44.263	1		237.35
			1	237.35
			1	237.35
24/11/2025	16:35:13.270	20		237.30
			20	237.30
			20	237.30
24/11/2025	16:34:43.905	40		237.15
			40	237.15
			40	237.15
24/11/2025	16:34:36.739	2		237.15
			2	237.15
			2	237.15
24/11/2025	16:31:32.288	2		236.65
			2	236.65
			2	236.65
24/11/2025	16:31:23.807	20		236.90
			20	236.90
			20	236.90
24/11/2025	16:30:57.257	1		236.70
			1	236.70
			1	236.70
24/11/2025	16:30:41.477	3		236.60
			3	236.60
			3	236.60
24/11/2025	16:30:38.895	28		236.60
			28	236.60
			28	236.60
24/11/2025	16:30:20.463	7		236.75
			7	236.75
			7	236.75
24/11/2025	16:29:31.786	1		237.00
			1	237.00
			1	237.00
24/11/2025	16:28:37.736	1		237.20
			1	237.20
			1	237.20
24/11/2025	16:28:20.820	250		237.25
			250	237.25
			250	237.25
24/11/2025	16:28:15.540	19		237.10
			19	237.10
			19	237.10
24/11/2025	16:27:22.319	10		237.20
			10	237.20
			10	237.20
24/11/2025	16:26:11.127	9		236.95
			9	236.95
			9	236.95
24/11/2025	16:25:52.793	3		237.10
			3	237.10
			3	237.10
24/11/2025	16:25:46.617	10		237.00
			10	237.00
			10	237.00
24/11/2025	16:25:34.265	1		236.90
			1	236.90
			1	236.90
24/11/2025	16:25:27.125	1		236.85
			1	236.85
			1	236.85
24/11/2025	16:24:41.064	29		236.90
			29	236.90
			29	236.90
24/11/2025	16:24:40.025	1		237.05
			1	237.05
			1	237.05
24/11/2025	16:24:24.140	29		237.00
			29	237.00
			29	237.00
24/11/2025	16:23:13.961	1		236.95
			1	236.95
			1	236.95
24/11/2025	16:23:05.564	15		237.10
			15	237.10
			15	237.10
24/11/2025	16:20:53.187	1		236.75
			1	236.75
			1	236.75
24/11/2025	16:20:44.808	600		236.85
			600	236.85
			600	236.85
24/11/2025	16:20:01.362	11		236.80
			11	236.80
			11	236.80
24/11/2025	16:19:50.570	10		236.80
			10	236.80
			10	236.80
24/11/2025	16:19:08.201	3		236.90
			3	236.90
			3	236.90
24/11/2025	16:18:58.384	323		236.95
			323	236.95
			323	236.95
24/11/2025	16:17:09.217	36		237.40
			36	237.40
			36	237.40
24/11/2025	16:16:57.397	2		237.20
			2	237.20
			2	237.20
24/11/2025	16:15:54.245	12		237.40
			12	237.40
			12	237.40
24/11/2025	16:14:19.476	3		237.60
			3	237.60
			3	237.60
24/11/2025	16:14:13.003	55		237.05
			54	237.05
			55	237.05
			1	237.05
24/11/2025	16:13:12.789	1 266		237.05
			1 266	237.05
			1 266	237.05
24/11/2025	16:12:56.226	3		237.15
			3	237.15
			3	237.15
24/11/2025	16:11:25.567	1		236.65
			1	236.65
			1	236.65
24/11/2025	16:09:21.662	20		236.65
			20	236.65
			20	236.65
24/11/2025	16:09:09.098	3		236.55
			3	236.55
			3	236.55
24/11/2025	16:08:43.831	1		236.60
			1	236.60
			1	236.60
24/11/2025	16:08:30.762	8		236.40
			8	236.40
			8	236.40
24/11/2025	16:08:18.616	50		236.40
			50	236.40
			50	236.40
24/11/2025	16:07:10.135	2		236.55
			2	236.55
			2	236.55
24/11/2025	16:06:26.040	1		237.00
			1	237.00
			1	237.00
24/11/2025	16:05:59.180	50		236.90
			50	236.90
			50	236.90
24/11/2025	16:04:33.445	6		236.95
			6	236.95
			6	236.95
24/11/2025	16:03:57.744	20		237.10
			20	237.10
			20	237.10
24/11/2025	16:03:11.414	1		237.10
			1	237.10
			1	237.10
24/11/2025	16:02:28.095	30		237.35
			30	237.35
			30	237.35
24/11/2025	16:01:32.657	1		237.10
			1	237.10
			1	237.10
24/11/2025	16:00:59.619	80		237.10
			80	237.10
			80	237.10
24/11/2025	16:00:33.510	40		237.25
			40	237.25
			40	237.25
24/11/2025	16:00:01.573	9		237.40
			9	237.40
			9	237.40
24/11/2025	16:00:01.449	1		237.45
			1	237.45
			1	237.45
24/11/2025	16:00:00.041	66		237.00
			66	237.00
			50	237.00
			16	237.00
24/11/2025	15:59:43.280	1		236.70
			1	236.70
			1	236.70
24/11/2025	15:59:11.009	70		236.65
			70	236.65
			70	236.65
24/11/2025	15:58:36.622	26		237.10
			26	237.10
			26	237.10
24/11/2025	15:56:54.655	7		237.10
			7	237.10
			7	237.10
24/11/2025	15:55:32.599	10		237.35
			10	237.35
			10	237.35
24/11/2025	15:55:30.607	6		237.25
			6	237.25
			6	237.25
24/11/2025	15:55:18.198	1		237.30
			1	237.30
			1	237.30
24/11/2025	15:55:07.038	3		237.15
			3	237.15
			3	237.15
24/11/2025	15:54:57.681	1		237.25
			1	237.25
			1	237.25
24/11/2025	15:54:05.316	5		237.50
			5	237.50
			5	237.50
24/11/2025	15:53:52.749	10		237.30
			10	237.30
			10	237.30
24/11/2025	15:53:17.524	2		237.60
			2	237.60
			2	237.60
24/11/2025	15:53:01.448	5		237.60
			5	237.60
			5	237.60
24/11/2025	15:52:31.923	6		237.60
			6	237.60
			6	237.60
24/11/2025	15:52:29.018	70		237.75
			70	237.75
			70	237.75
24/11/2025	15:48:53.942	1		237.80
			1	237.80
			1	237.80
24/11/2025	15:48:07.639	1		238.10
			1	238.10
			1	238.10
24/11/2025	15:47:38.771	15		238.10
			15	238.10
			15	238.10
24/11/2025	15:47:21.948	3		238.00
			3	238.00
			3	238.00
24/11/2025	15:47:14.090	5		237.70
			5	237.70
			5	237.70
24/11/2025	15:46:55.107	998		237.80
			998	237.80
			998	237.80
24/11/2025	15:46:36.971	3		237.80
			3	237.80
			3	237.80
24/11/2025	15:46:08.580	2		238.20
			2	238.20
			2	238.20
24/11/2025	15:45:59.999	37		238.05
			37	238.05
			37	238.05
24/11/2025	15:45:59.092	3		238.00
			3	238.00
			3	238.00
24/11/2025	15:45:46.391	9		238.00
			9	238.00
			9	238.00
24/11/2025	15:45:46.334	2		238.00
			2	238.00
			2	238.00
24/11/2025	15:44:09.969	30		238.10
			30	238.10
			30	238.10
24/11/2025	15:43:42.238	20		238.40
			20	238.40
			20	238.40
24/11/2025	15:43:33.070	1		238.35
			1	238.35
			1	238.35
24/11/2025	15:43:09.664	13		238.40
			13	238.40
			13	238.40
24/11/2025	15:42:37.322	3		238.20
			3	238.20
			3	238.20
24/11/2025	15:42:36.703	25		238.25
			25	238.25
			25	238.25
24/11/2025	15:40:18.375	1		238.30
			1	238.30
			1	238.30
24/11/2025	15:39:48.422	1		238.55
			1	238.55
			1	238.55
24/11/2025	15:39:23.157	1		238.60
			1	238.60
			1	238.60
24/11/2025	15:38:55.234	1 500		238.30
			1 500	238.30
			1 500	238.30
24/11/2025	15:38:52.578	1		238.30
			1	238.30
			1	238.30
24/11/2025	15:38:39.136	9		238.50
			9	238.50
			9	238.50
24/11/2025	15:38:31.851	170		238.40
			170	238.40
			170	238.40
24/11/2025	15:38:08.242	323		238.75
			323	238.75
			323	238.75
24/11/2025	15:38:05.265	1 250		238.50
			1 250	238.50
			1 250	238.50
24/11/2025	15:37:24.728	4		238.65
			4	238.65
			4	238.65
24/11/2025	15:37:22.075	25		238.60
			25	238.60
			25	238.60
24/11/2025	15:37:18.257	1		238.75
			1	238.75
			1	238.75
24/11/2025	15:37:02.609	155		238.80
			155	238.80
			155	238.80
24/11/2025	15:36:50.711	142		238.75
			1	238.75
			79	238.75
			141	238.75
			20	238.75
			42	238.75
			1	238.75
24/11/2025	15:35:17.414	1 500		238.75
			1 500	238.75
			1 500	238.75
24/11/2025	15:35:06.948	36		238.90
			36	238.90
			36	238.90
24/11/2025	15:34:46.668	200		238.60
			200	238.60
			200	238.60
24/11/2025	15:34:18.870	6		238.75
			6	238.75
			6	238.75
24/11/2025	15:34:18.497	50		238.70
			50	238.70
			50	238.70
24/11/2025	15:34:15.277	32		238.70
			30	238.70
			32	238.70
			2	238.70
24/11/2025	15:33:50.664	20		238.45
			20	238.45
			20	238.45
24/11/2025	15:33:13.892	95		238.50
			95	238.50
			15	238.50
			20	238.50
			60	238.50
24/11/2025	15:33:12.435	50		238.45
			50	238.45
			50	238.45
24/11/2025	15:33:10.820	7		238.35
			7	238.35
			7	238.35
24/11/2025	15:32:40.960	52		238.30
			50	238.30
			2	238.30
			52	238.30
24/11/2025	15:32:40.832	2		238.25
			2	238.25
			2	238.25
24/11/2025	15:32:35.311	50		238.10
			50	238.10
			50	238.10
24/11/2025	15:32:26.577	1 334		238.05
			1 334	238.05
			1 334	238.05
24/11/2025	15:32:17.599	650		238.00
			5	238.00
			4	238.00
			15	238.00
			276	238.00
			650	238.00
			55	238.00
			20	238.00
			190	238.00
			25	238.00
			60	238.00
24/11/2025	15:32:03.525	625		237.55
			21	237.55
			10	237.55
			30	237.55
			217	237.55
			17	237.55
			30	237.55
			5	237.55
			3	237.55
			8	237.55
			100	237.55
			1	237.55
			608	237.55
			33	237.55
			30	237.55
			30	237.55
			3	237.55
			4	237.55
			100	237.55
24/11/2025	15:29:26.324	40		234.85
			40	234.85
			40	234.85
24/11/2025	15:28:49.403	30		235.00
			30	235.00
			30	235.00
24/11/2025	15:28:41.873	8		235.05
			8	235.05
			8	235.05
24/11/2025	15:28:25.112	13		235.20
			13	235.20
			13	235.20
24/11/2025	15:27:48.838	1		235.20
			1	235.20
			1	235.20
24/11/2025	15:27:16.246	10		235.05
			10	235.05
			10	235.05

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: 1 409.50
Ask: 1 413.00
Volume: 151 348
-6.22%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
24/11/2025 @ 18:37:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice